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
cmuandt7b0fcv10iv4lpyshhestock-5m028260:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt770fcu10iv5dr20uwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:40:00raw366,500원367,500원366,500원367,000원1,492
cmuandt710fct10ivrdodupcnstock-5m096770:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt6x0fcs10ivd17805ho1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:40:00raw140,350원141,200원140,300원141,100원5,663
cmuandt8v0fd710ivudybxhjhstock-5m017670:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt8r0fd610iv62sga23i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:40:00raw87,700원87,800원87,500원87,600원6,639
cmuandt8k0fd510ivz3a9dri4stock-5m030200:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt8h0fd410ivkpfs9xn31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:40:00raw53,300원53,300원53,100원53,200원496
cmuandt2v0fc110ivdn3taevistock-5m005930:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt2q0fc010ivkfilmrjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:40:00raw272,250원272,500원271,500원272,500원168,865
cmuandt830fd110ivhayb9bpistock-5m015760:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt7z0fd010iv67fj3kz71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:40:00raw30,950원30,950원30,900원30,950원2,620
cmuandt7t0fcz10ivf3lkj465stock-5m003550:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt7p0fcy10ivuo8ixv7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:40:00raw111,350원111,600원111,300원111,500원1,241
cmuandt360fc310ivmo55i3xvstock-5m000660:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt320fc210ivjzbd0aal1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:40:00raw1,868,000원1,869,000원1,866,000원1,867,000원19,357
cmuank92v0fe110ivm6zqbrqqstock-5m207940:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank92r0fe010iv6e5nqfup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:40:00raw1,400,000원1,401,000원1,399,000원1,400,000원180
cmuank8zj0fdh10ivy5mkoav1stock-5m035420:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8ze0fdg10ivd8h485qo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:40:00raw197,000원197,200원196,900원197,100원5,567
cmuank90m0fdn10ivscfpuevnstock-5m006400:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank90g0fdm10ivqp9kqi491
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:40:00raw534,000원535,000원534,000원534,000원1,067
cmuandt3g0fc510ivs0e4r64wstock-5m005380:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt3c0fc410ivfujl6ukt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:40:00raw360,500원361,000원360,500원360,500원1,405
cmuandt3r0fc710iv0l2sc3gestock-5m066570:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt3n0fc610iv84ggxbs51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:40:00raw200,500원201,000원200,000원200,500원3,735
cmuandt410fc910iv7wvhbwgcstock-5m035720:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt3x0fc810ivy4idjy3f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:40:00raw33,100원33,250원33,050원33,200원69,370
cmuandt4b0fcb10ivthbu2nipstock-5m051910:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt470fca10iv2ysnimaz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:40:00raw261,000원262,000원261,000원261,000원1,678
cmuandt4m0fcd10ivwrqtyhzhstock-5m068270:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt4i0fcc10iv8dgx48641
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:40:00raw181,800원181,800원181,500원181,700원1,778
cmuandt4x0fcf10iv8sifakg5stock-5m005490:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt4t0fce10ivlij8d0co1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:40:00raw319,000원320,000원319,000원319,500원533
cmuandt5g0fcj10ivvgeo9tipstock-5m000270:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt5c0fci10ivbucmv4fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:40:00raw120,000원120,000원119,800원119,800원6,337
cmuandt5q0fcl10iva9ckzbdystock-5m105560:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt5m0fck10ivpbhdyrkj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:40:00raw178,000원178,100원177,900원178,000원1,927
cmuandt620fcn10ivkc0gfi50stock-5m055550:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt5x0fcm10ivoqullv011
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:40:00raw113,500원113,500원113,400원113,400원818
cmuandt6h0fcp10iv7myji23ystock-5m373220:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt6b0fco10ivjogjzjqu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:40:00raw353,250원353,500원352,500원352,500원4,103
cmuandt6r0fcr10ivj0239yllstock-5m012330:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt6n0fcq10ivfesoos8k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:40:00raw372,500원373,000원372,000원372,500원2,196
cmuandt7k0fcx10ivt2i9kj8rstock-5m034730:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt7g0fcw10ivocxdl18d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:40:00raw573,000원574,000원572,000원572,000원677
cmuank8yk0fdb10iv4o5agxofstock-5m000660:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8yg0fda10iv3djmfdpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:45:00raw1,867,000원1,870,000원1,866,000원1,870,000원19,185
cmuank8ya0fd910ivzz7ogj6rstock-5m005930:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8y50fd810ivykeu5euz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:45:00raw272,500원273,000원272,000원272,750원344,355
cmuank91s0fdt10ivalip2dyqstock-5m068270:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank91n0fds10ivveqho22r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:45:00raw181,600원181,800원181,500원181,500원1,906
cmuank91d0fdr10ivf3tttiaxstock-5m051910:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank9170fdq10iv8h7p0f141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:45:00raw261,500원261,500원261,000원261,000원2,098
cmuank9220fdv10ivbkosjsdbstock-5m005490:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank91y0fdu10iv4celjvli1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:45:00raw319,500원320,000원319,500원320,000원353
cmuank90y0fdp10ivbswbtckxstock-5m006400:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank90s0fdo10ivr8kk6p9r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:45:00raw534,000원535,000원533,000원533,000원1,883
cmuank9080fdl10iv7av78pajstock-5m035720:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank9030fdk10ivzma4q2rr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:45:00raw33,250원33,250원33,150원33,250원6,616
cmuank8zt0fdj10iv62ua48qkstock-5m035420:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8zq0fdi10iv6umbg1nw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:45:00raw197,100원197,200원197,000원197,000원4,862
cmuank92c0fdx10ivulphow31stock-5m000270:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank9290fdw10iv3k4fbz3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:45:00raw119,900원120,000원119,800원119,900원6,644
cmuank92m0fdz10ivoeyejnyastock-5m055550:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank92i0fdy10ivxuyyn40s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:45:00raw113,400원113,600원113,400원113,600원7,401
cmuank9330fe310ivazmdwspwstock-5m207940:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank92z0fe210iv7vm4r0i41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:45:00raw1,399,000원1,400,000원1,399,000원1,400,000원224
cmuank93c0fe510ivnh9wjunbstock-5m373220:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank9380fe410iv4hf5vo5j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:45:00raw352,750원353,500원352,500원352,500원4,457
cmuank95b0fej10ivkfba2r7ystock-5m017670:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank9580fei10ivh8teqz5a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:45:00raw87,600원87,700원87,500원87,600원3,599
cmuank9520feh10ivpk3nyg1mstock-5m030200:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank94z0feg10ivna66zy2q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:45:00raw53,300원53,300원53,100원53,200원2,550
cmuank94u0fef10ivzx9tl2tdstock-5m003550:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank94q0fee10ivit8v0yzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:45:00raw111,500원111,600원111,400원111,600원312
cmuank94l0fed10ivmeo1qywxstock-5m034730:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank94h0fec10ivl47pudqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:45:00raw573,000원574,000원572,000원573,000원858
cmuank94c0feb10ivi8p3q8p1stock-5m028260:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank9480fea10ivr5jmtg7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:45:00raw367,000원368,000원367,000원367,500원1,742
cmuank9420fe910ivx8qvap31stock-5m096770:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank93y0fe810ivpfe5ad7z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:45:00raw141,050원141,400원140,900원141,000원5,568
cmuank93r0fe710ivl5i1oaq4stock-5m012330:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank93h0fe610ivm04mepcz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:45:00raw372,500원373,000원372,000원372,500원1,553
cmuanqomc0ff510ivisuvz9p5stock-5m105560:20260921:11452026-09-21 11:45:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqom80ff410ivbdriesok1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:45:00raw178,000원178,300원178,000원178,200원4,647
cmuanqooy0ffp10ivvaaz7ns3stock-5m015760:20260921:11452026-09-21 11:45:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqoou0ffo10ivq8oim89a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:45:00raw30,900원30,950원30,800원30,950원14,670
cmuank8z60fdf10iv5imt04a3stock-5m066570:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8z10fde10ivg3xwy2pg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:45:00raw200,000원201,000원200,000원200,500원1,158
cmuank8yu0fdd10ivw8bjdnfmstock-5m005380:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8yq0fdc10iviffbehjz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:45:00raw360,500원361,000원360,500원361,000원1,576
cmuanqonw0ffh10ivs9ohklq7stock-5m096770:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqons0ffg10iv0mnc7k0m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:50:00raw141,000원141,000원140,200원140,500원5,016
cmuanqonn0fff10iv7oboi3szstock-5m012330:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqonj0ffe10ivd7qtssz01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:50:00raw372,750원372,750원372,000원372,000원1,440
cmuanqond0ffd10ivfu1ok7wbstock-5m373220:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqon90ffc10ivzcvn9bi31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:50:00raw352,500원353,000원352,500원352,500원3,152
cmuanqomv0ff910ivta53dvkestock-5m055550:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqomr0ff810ivmktfj48f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:50:00raw113,600원113,600원113,300원113,300원11,480
68,478건 중 58,201–58,250← 이전1165 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬