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
cmuamuio90f8b10ivk6cxaimistock-5m005930:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuio20f8a10ivfaei3d7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:25:00raw271,750원272,500원271,500원272,000원199,976
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
cmuamuivc0f9d10iv3t0vlmoystock-5m015760:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiv90f9c10ivs0f9i18j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:25:00raw30,950원31,000원30,950원31,000원2,173
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
cmuan0ydy0f9j10ive761rm8vstock-5m005930:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ydt0f9i10ivamnc4omq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:30:00raw272,000원272,500원271,500원271,500원126,325
cmuan0yfc0f9r10ivkucjafydstock-5m035420:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yf80f9q10iv6on76que1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:30:00raw196,800원197,000원196,800원196,900원5,772
cmuan0yes0f9n10iv6lq377y5stock-5m005380:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yen0f9m10ivol6xujzo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:30:00raw361,250원361,500원360,500원360,500원2,772
cmuan0yfl0f9t10ivz9pqzdepstock-5m035720:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yfi0f9s10ivz7w455lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:30:00raw33,100원33,150원33,100원33,100원3,642
cmuan0yec0f9l10ivkwnjgcctstock-5m000660:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ye70f9k10iv1qv8r14f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:30:00raw1,870,000원1,870,500원1,865,000원1,866,000원16,353
cmuan0yf30f9p10ivjkkw8kt7stock-5m066570:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yez0f9o10ivkui2031f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:30:00raw201,250원201,500원200,000원200,500원6,047
cmuan0yjp0fap10ivrp1ja51zstock-5m015760:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yjl0fao10ivui0tpci71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:30:00raw31,000원31,000원30,900원30,900원2,221
cmuan0yjg0fan10ivupg2eywostock-5m003550:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yjc0fam10ivvqm87p3m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:30:00raw111,700원111,700원111,400원111,450원536
cmuan0yj70fal10ivdyuifxkestock-5m034730:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yj30fak10ivybzbmi2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:30:00raw571,000원572,000원569,000원570,000원466
cmuan0yiy0faj10ivfsf0yl8estock-5m028260:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yiv0fai10ivflozvop41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:30:00raw367,000원367,500원366,000원367,000원2,018
cmuan0yiq0fah10ivu2pmaejmstock-5m096770:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yim0fag10iv25v4j9y61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:30:00raw140,100원140,500원140,100원140,400원2,704
cmuan0yjx0far10iv82jq75zzstock-5m030200:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yju0faq10ivwtsiuqxr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:30:00raw53,400원53,400원53,200원53,300원2,906
cmuan0yfu0f9v10ivffs6md2ystock-5m006400:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yfq0f9u10ivuaal97ci1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:30:00raw533,500원535,000원533,000원534,000원2,108
cmuan0yk60fat10iv68lkpvk0stock-5m017670:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yk30fas10iv754lqlps1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:30:00raw87,700원87,800원87,600원87,700원4,581
cmuan0yi90fad10ivx3k4gj6tstock-5m012330:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yi60fac10ivkc18zkeo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:30:00raw373,000원373,500원373,000원373,000원2,010
cmuan0yi10fab10ivy7y91xewstock-5m373220:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yhy0faa10ivwbxopjdh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:30:00raw353,250원353,500원353,000원353,250원2,992
cmuan0yhr0fa910ivqm6usyntstock-5m207940:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yhn0fa810ivty78i27z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:30:00raw1,404,000원1,404,000원1,401,000원1,401,000원105
cmuan0yhi0fa710iv7kvmh03bstock-5m055550:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yhd0fa610ivi9tdw8d31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:30:00raw113,300원113,500원113,300원113,300원6,664
cmuan0yh70fa510iv5b9hrkufstock-5m105560:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yh30fa410iv30q08iiu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:30:00raw178,350원178,400원177,900원178,000원7,855
cmuan0ygw0fa310iv48vjd67jstock-5m000270:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ygs0fa210iv5hkczjr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:30:00raw120,100원120,200원120,000원120,000원3,741
cmuan0ygm0fa110ivyk46qfomstock-5m005490:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ygi0fa010ivotmb19c41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:30:00raw320,000원320,500원319,500원319,500원555
cmuan0ygc0f9z10iv5um16qkystock-5m068270:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yg80f9y10ivoamzbn7l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:30:00raw181,500원181,600원181,300원181,400원1,423
cmuan0yg30f9x10ivx4ijldf0stock-5m051910:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yfz0f9w10ivulxi5jj21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:30:00raw262,500원262,500원261,000원261,000원1,853
cmuandt8c0fd310ivzg46jcy5stock-5m030200:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt890fd210ivbnmx380k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:35:00raw53,300원53,300원53,100원53,300원1,454
cmuandt580fch10ivms4uui5nstock-5m000270:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt540fcg10iva6rsiqnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:35:00raw120,000원120,100원119,900원120,000원2,942
cmuan7e9y0fbz10ivll5h53dfstock-5m017670:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e9u0fby10iv3xyw4q9p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:35:00raw87,800원87,800원87,700원87,700원2,274
cmuan7e9g0fbv10ivjrbzha2estock-5m003550:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e9c0fbu10ivml9b9hx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:35:00raw111,450원111,500원111,300원111,400원338
cmuan7e6p0fb910ivzifunjtcstock-5m051910:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e6l0fb810iv23vu54h71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:35:00raw261,000원261,500원261,000원261,500원570
cmuan7e6x0fbb10ivhwesmuq4stock-5m068270:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e6u0fba10ivn4lbira71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:35:00raw181,500원181,800원181,300원181,700원2,784
cmuan7e760fbd10ivk95v5wx2stock-5m005490:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e720fbc10ivkfvmrfow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:35:00raw320,000원320,000원319,000원319,500원3,605
cmuan7e7f0fbf10ivyzatc28istock-5m105560:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e7b0fbe10ivnpi9ry8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:35:00raw177,900원178,100원177,900원177,900원3,796
cmuan7e7n0fbh10ivg7ub1fmkstock-5m055550:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e7k0fbg10iv5dedydl81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:35:00raw113,400원113,500원113,300원113,400원2,901
cmuan7e7w0fbj10ivjf6ar3asstock-5m207940:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e7s0fbi10ivxxrqtqtu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:35:00raw1,401,000원1,403,000원1,400,000원1,400,000원433
cmuan7e850fbl10ivfyccgmzxstock-5m373220:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e810fbk10ivw8anlb1c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:35:00raw353,250원354,000원352,750원353,250원4,754
cmuan7e8e0fbn10ivg7f813itstock-5m012330:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e8a0fbm10ivizcq8w3f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:35:00raw373,250원373,250원372,500원372,500원1,843
cmuan7e8o0fbp10iv2mfkvzfbstock-5m096770:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e8k0fbo10iv1t19smn41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:35:00raw140,500원140,500원140,300원140,400원2,924
cmuan7e8x0fbr10ivavwxfj1istock-5m028260:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e8t0fbq10iv5htxaw8x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:35:00raw367,000원367,500원366,500원367,000원810
cmuan7e970fbt10ivccrtk4v6stock-5m034730:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e930fbs10ivzlxtb7xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:35:00raw569,000원574,000원569,000원573,000원1,469
cmuan7e9p0fbx10ivhlqrojkastock-5m015760:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e9l0fbw10ivtfkxle1c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:35:00raw30,900원30,950원30,850원30,950원1,861
cmuan7e4v0fav10ivcs82mp3estock-5m005930:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e4f0fau10iv4d3mmmre1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:35:00raw271,500원272,500원271,500원272,250원188,803
cmuan7e570fax10ivj854jz1hstock-5m000660:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e530faw10ivcykehxo01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:35:00raw1,866,500원1,871,000원1,866,000원1,868,000원18,068
cmuan7e5g0faz10iv122qbdqjstock-5m005380:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e5d0fay10ivv7x2v2od1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:35:00raw360,500원361,000원360,500원361,000원1,921
cmuan7e5p0fb110ivjmssbsdnstock-5m066570:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e5l0fb010iv06ve8qae1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:35:00raw200,500원201,000원200,500원200,500원746
cmuan7e5y0fb310ivjdy5lnqbstock-5m035420:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e5v0fb210iv5nrvaf661
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:35:00raw196,900원197,200원196,800원197,100원11,657
cmuan7e680fb510ivouhpyr1rstock-5m035720:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e640fb410ivy0uv43mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:35:00raw33,100원33,150원33,100원33,150원7,284
cmuan7e6g0fb710iveprpu1z5stock-5m006400:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e6d0fb610ivn8vckzay1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:35:00raw534,500원535,000원534,000원535,000원1,059
68,478건 중 58,151–58,200← 이전1164 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬