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
cmuamho350f6j10iv34yi56zystock-5m373220:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho310f6i10ivqxxah5is1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:15:00raw353,250원353,500원352,500원353,000원5,023
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
cmuamho3n0f6n10ivcm6v9daistock-5m096770:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho3j0f6m10iv7fh5wiwe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:15:00raw139,300원140,000원139,200원139,800원5,031
cmuamho3w0f6p10ivxw7enlcostock-5m028260:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho3s0f6o10iv1xqhc0341
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:15:00raw368,000원368,000원367,000원367,500원1,805
cmuamho460f6r10iv51jmn18rstock-5m034730:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho420f6q10ivlnaw1v1q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:15:00raw571,000원573,000원570,000원571,000원883
cmuamho4i0f6t10ivb0ta14eustock-5m003550:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho4d0f6s10ivgmvmojga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:15:00raw111,450원112,000원111,450원111,800원1,792
cmuamho4s0f6v10ivufysw235stock-5m015760:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho4o0f6u10ivsy8jhelh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:15:00raw31,000원31,000원30,950원31,000원3,577
cmuamho530f6x10ivisqx9xcystock-5m030200:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho4z0f6w10ivyvo7zn8q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:15:00raw53,300원53,400원53,200원53,300원570
cmuamo5t00f7310iv6m8cjcoxstock-5m000660:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5sv0f7210iv0d3xadft1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:20:00raw1,869,000원1,872,000원1,867,000원1,867,000원16,717
cmuamo5sj0f7110ivgfviaqi8stock-5m005930:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5s10f7010iv2s3wutcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:20:00raw271,500원272,500원271,500원271,750원131,302
cmuamo5tw0f7910iv4xjwbot9stock-5m035420:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5ts0f7810ivbeo2pa361
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:20:00raw197,100원197,200원197,000원197,000원4,548
cmuamo5tm0f7710iv63v6imxostock-5m066570:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5ti0f7610ivpq41na4g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:20:00raw201,500원202,000원201,000원201,500원4,084
cmuamo5tc0f7510ivemiqa3d8stock-5m005380:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5t90f7410ivbeuub1zn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:20:00raw361,000원361,500원361,000원361,000원1,173
cmuamo5v50f7j10ivhk7ru100stock-5m005490:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5v10f7i10ivn0jqfp0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:20:00raw320,500원321,000원320,000원320,000원399
cmuamo5ve0f7l10ivdje4vsw9stock-5m000270:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5va0f7k10ivh5jhl9fv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:20:00raw120,300원120,400원120,100원120,100원2,438
cmuamo5vo0f7n10ivyxiwp1wzstock-5m105560:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5vk0f7m10iv4ifvdrj01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:20:00raw178,300원178,400원178,200원178,200원3,742
cmuamo5vy0f7p10iv8z7abj8ustock-5m055550:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5vu0f7o10iv0ngs7fzc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:20:00raw113,500원113,500원113,300원113,300원5,528
cmuamo5w80f7r10ivt1kcjg7istock-5m207940:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5w40f7q10iv0oo3zy6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:20:00raw1,409,000원1,410,000원1,407,000원1,407,000원190
cmuamo5ws0f7v10iv1zf2xufastock-5m012330:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5wo0f7u10ivds1v7cai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:20:00raw373,250원373,500원373,000원373,000원1,708
cmuamo5wi0f7t10ivydjopo4fstock-5m373220:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5we0f7s10ivjbfzwr041
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:20:00raw353,000원353,000원352,500원353,000원3,378
cmuamo5x20f7x10ivaj3ocy2istock-5m096770:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5wy0f7w10ivt0kowvwg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:20:00raw139,900원140,000원139,700원139,900원3,303
cmuamo5xc0f7z10ivfdtg20ymstock-5m028260:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5x80f7y10ivfozr1tst1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:20:00raw367,500원368,000원365,500원366,500원2,535
cmuamo5xm0f8110iv8ds8j2w4stock-5m034730:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5xi0f8010ivmn9tz6bn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:20:00raw571,000원572,000원570,000원570,000원566
cmuamo5xw0f8310iv2etbu7y3stock-5m003550:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5xs0f8210ivqnshnfkf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:20:00raw111,800원111,900원111,600원111,800원594
cmuamo5y50f8510ivhlofy1xxstock-5m015760:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5y20f8410iv208ny2vg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:20:00raw30,950원31,000원30,900원30,900원20,164
cmuamo5ye0f8710iv5dmjfe4lstock-5m030200:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5yb0f8610iv3szm4muw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:20:00raw53,300원53,300원53,200원53,300원622
cmuamo5yo0f8910ivx3sdqlfxstock-5m017670:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5yk0f8810ivxq6axgx91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:20:00raw87,700원87,800원87,700원87,700원1,895
cmuamo5uw0f7h10ivpse4vb8estock-5m068270:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5us0f7g10iv25vfuk4x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:20:00raw181,600원181,800원181,600원181,600원2,403
cmuamo5un0f7f10ivjfkiepg0stock-5m051910:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5uk0f7e10ivaw14dxmf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:20:00raw262,500원262,500원262,000원262,000원648
cmuamo5ue0f7d10ivjpjx80kestock-5m006400:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5ua0f7c10iv0f5fscod1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:20:00raw533,000원534,000원533,000원533,500원1,028
cmuamo5u50f7b10ivkarp5sgkstock-5m035720:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5u10f7a10ivnx9rh2c81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:20:00raw33,200원33,200원33,100원33,100원6,507
cmuan0yii0faf10ivcou9j3wtstock-5m096770:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yie0fae10ivmsw88erz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:25:00raw139,900원140,300원139,900원140,000원4,408
cmuamuivl0f9f10iv69cyjaexstock-5m030200:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuivh0f9e10iv8o916u451
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:25:00raw53,300원53,400원53,200원53,400원2,602
cmuamuivs0f9h10ivp66h80gjstock-5m017670:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuivp0f9g10ivcj90w09t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:25:00raw87,700원87,800원87,600원87,700원6,154
cmuamuip10f8d10ivpiascq3tstock-5m000660:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuios0f8c10ivz061r3bl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:25:00raw1,867,000원1,872,000원1,867,000원1,869,500원21,074
cmuamuiph0f8f10ivqp0r5mtzstock-5m005380:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuipe0f8e10ivhd758q861
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:25:00raw361,000원361,500원361,000원361,000원1,893
cmuamuipr0f8h10ivqfm3jo5gstock-5m066570:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuipn0f8g10ivzkzik2cw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:25:00raw201,500원202,000원201,000원201,250원4,291
cmuamuiq00f8j10ivp4l23avcstock-5m035420:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuipw0f8i10ivj3lbod3f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:25:00raw197,000원197,000원196,800원196,900원7,962
cmuamuiq90f8l10ivyx2s5utfstock-5m035720:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiq60f8k10ivjlbzeqdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:25:00raw33,150원33,150원33,100원33,150원5,219
cmuamuiqi0f8n10ivd0sneu80stock-5m006400:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiqf0f8m10ivh6q8z1441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:25:00raw533,500원534,000원533,000원533,000원1,575
cmuamuiqr0f8p10iv9cnil671stock-5m051910:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiqo0f8o10ivin39cqv21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:25:00raw262,500원262,500원262,000원262,500원763
cmuamuir10f8r10ivvlhghbydstock-5m068270:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiqx0f8q10ivqw1xivjw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:25:00raw181,600원181,700원181,400원181,500원2,013
cmuamuirb0f8t10ivn7bu02btstock-5m005490:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuir70f8s10ivpjh416nw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:25:00raw320,500원320,500원320,000원320,000원609
cmuamuirn0f8v10ivtj9kwywpstock-5m000270:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiri0f8u10ivrozhwaqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:25:00raw120,100원120,200원120,100원120,100원3,875
cmuamuis00f8x10iv0ukpjdu7stock-5m105560:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuirv0f8w10iv1gtc14ki1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:25:00raw178,300원178,400원178,200원178,400원2,812
cmuamuisf0f8z10ivrmdq6ki6stock-5m055550:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuisa0f8y10iv82mic8lq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:25:00raw113,300원113,400원113,300원113,300원3,300
cmuamuisu0f9110iv48aq6g8pstock-5m207940:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuisp0f9010ivi30i1fth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:25:00raw1,407,000원1,408,000원1,403,000원1,403,000원257
cmuamuita0f9310ivi5uhrrqvstock-5m373220:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuit40f9210ivykd4n1g41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:25:00raw353,000원354,000원352,500원353,250원6,892
cmuamuitq0f9510iv2mwjcb8istock-5m012330:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuitk0f9410ivpqqdezgn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:25:00raw373,000원373,250원373,000원373,000원1,145
cmuamuiu50f9710ivng7ql2edstock-5m028260:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiu00f9610iv22bg4ycz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:25:00raw367,000원367,500원366,500원366,500원1,897
68,478건 중 58,101–58,150← 이전1163 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬