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
cmuanqopf0fft10iv4ik0cprbstock-5m017670:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqopb0ffs10iv01137o811
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:50:00raw87,600원87,700원87,500원87,700원2,935
cmuanqoof0ffl10ivvy8vatlxstock-5m034730:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqoob0ffk10ivhtc9qvu81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:50:00raw571,000원573,000원571,000원572,000원639
cmuanqoml0ff710ivk5369qxastock-5m105560:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqomg0ff610iv6jab6co61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:50:00raw178,200원178,200원177,700원177,700원7,505
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
cmuanqon40ffb10ivof2r05kwstock-5m207940:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqon10ffa10ivn5z2u9i71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:50:00raw1,400,000원1,400,000원1,399,000원1,399,000원116
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
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
cmuanqolu0ff110iv69p4q1gzstock-5m068270:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqolq0ff010ivkccaok4v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:50:00raw181,500원181,600원181,400원181,400원818
cmuanqol20fev10ivufo42lxestock-5m035720:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqokz0feu10ivaxtbuugt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:50:00raw33,250원33,250원33,150원33,200원5,912
cmuanqolb0fex10ivt67bbbycstock-5m006400:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqol70few10ivzm5m8vwu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:50:00raw533,000원534,000원533,000원534,000원1,047
cmuanqokc0fep10ivgsdkd2c3stock-5m005380:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqok80feo10iv25v9n84x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:50:00raw360,500원361,000원360,000원360,500원3,156
cmuanqojs0fel10ivxsfgvy1cstock-5m005930:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:172026-09-21 12:00:17cmuanqojo0fek10ivlcan7jj21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:50:00raw272,500원273,000원272,500원272,500원136,671
cmuanqok20fen10ivymnuodscstock-5m000660:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:172026-09-21 12:00:18cmuanqojy0fem10ivwh2w7f791
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:50:00raw1,870,000원1,872,000원1,869,000원1,871,000원19,320
cmuanqom30ff310ivmypmij6bstock-5m000270:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqolz0ff210iv0jdscjz41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:50:00raw119,900원120,000원119,800원119,900원2,224
cmuanqoll0fez10ivl9ef4kfestock-5m051910:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqolh0fey10iv3pzct0y41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:50:00raw261,000원261,500원261,000원261,250원409
cmuanqokl0fer10iveky20pofstock-5m066570:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqokh0feq10iv86x8870g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:50:00raw200,500원201,000원200,500원200,500원1,411
cmuanqokt0fet10iv4f6w8rf9stock-5m035420:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqokq0fes10ivds1i3gf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:50:00raw197,000원197,300원196,900원197,100원6,006
cmuanx4dk0fh110ivbzk5pnr6stock-5m030200:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4dh0fh010iv5s1zmrrj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:50:00raw53,200원53,200원53,100원53,200원375
cmuanx4a50fgb10ivqq59nw3cstock-5m005490:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4a00fga10ivrv2p6o3x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:50:00raw319,750원320,000원319,500원319,500원532
cmuanx49e0fg510ivbjluok0nstock-5m006400:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx49b0fg410ivvpczyrbv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:55:00raw533,000원534,000원533,000원533,500원1,068
cmuanx4cl0fgt10ivquttyblfstock-5m028260:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4ch0fgs10ivomaoto7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:55:00raw368,000원368,500원367,500원368,000원1,591
cmuanx4cb0fgr10iv2wpyq4c5stock-5m096770:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4c70fgq10ivt83nsta31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:55:00raw140,450원140,600원140,200원140,300원3,412
cmuanx4c20fgp10ivcce6y6c3stock-5m012330:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4by0fgo10ivsm6jmf751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:55:00raw372,000원372,500원372,000원372,500원901
cmuanx4bs0fgn10iv7nldozszstock-5m373220:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4bo0fgm10iv9ctie9ud1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:55:00raw352,750원353,000원352,000원352,500원4,334
cmuanx4al0fgf10iv89fc28hxstock-5m000270:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4ai0fge10ive4h1actu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:55:00raw119,900원120,000원119,800원120,000원4,424
cmuanx48c0ffx10ivcyspbynfstock-5m000660:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4880ffw10ivnkb4k2z31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:55:00raw1,870,000원1,871,000원1,869,000원1,869,000원14,592
cmuanx48m0ffz10ivjp6z2r68stock-5m005380:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx48i0ffy10iv5zjw072o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:55:00raw360,000원360,500원360,000원360,000원1,354
cmuanx48w0fg110ivg44saa43stock-5m066570:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx48s0fg010ivkmye9jjc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:55:00raw200,500원201,000원200,000원200,750원1,322
cmuanx4950fg310ivaen2wn14stock-5m035420:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4910fg210ivta4jgmk41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:55:00raw197,100원197,400원197,000원197,200원4,040
cmuanx49m0fg710ivw4ljcv00stock-5m051910:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx49j0fg610iv0imxwp7l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:55:00raw261,500원262,000원261,000원262,000원1,238
cmuanx49w0fg910iv644o8fkfstock-5m068270:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx49s0fg810ivpl8nadt01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:55:00raw181,500원181,500원181,300원181,300원1,931
cmuanx4ac0fgd10iv2ezcqhxjstock-5m005490:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4a90fgc10ivkotdn4pt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:55:00raw320,000원320,000원319,500원319,500원211
cmuanx4bi0fgl10ivfnju2291stock-5m207940:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4be0fgk10ivx9bccdn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:55:00raw1,399,000원1,400,000원1,398,000원1,398,000원118
cmuanx4b80fgj10iv6flg8no6stock-5m055550:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4b40fgi10ivl6gq6ykn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:55:00raw113,400원113,400원113,100원113,100원10,544
cmuanx4aw0fgh10iv28zivg5ostock-5m105560:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4ar0fgg10iv4dctztxh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:55:00raw177,700원178,000원177,700원178,000원3,335
cmuanx4810ffv10ivkgpngn15stock-5m005930:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx47n0ffu10ivu8fwrd7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:55:00raw272,500원273,000원272,500원272,750원137,494
cmuanx4cu0fgv10ivr2282naostock-5m034730:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4cq0fgu10ivyzvs3tgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:55:00raw572,000원573,000원571,000원572,000원415
cmuanx4d30fgx10iv8vgisdutstock-5m003550:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4cz0fgw10iv6nlbu3cy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:55:00raw111,300원111,300원111,200원111,200원209
cmuanx4dc0fgz10ivj4cct38lstock-5m015760:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4d80fgy10ivfck5jzx81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:55:00raw30,800원30,900원30,800원30,800원5,914
cmuanx4ds0fh310ivzfb4smh0stock-5m030200:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4do0fh210ivhtrgkddx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:55:00raw53,200원53,300원53,100원53,300원784
cmuanx4e10fh510iv14zmzehrstock-5m017670:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4dx0fh410ivy8q8gu761
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:55:00raw87,500원87,700원87,500원87,600원7,289
cmuao3j8u0fhh10iv2f6fn4rxstock-5m035720:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j8p0fhg10iv0ogb6d7v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:55:00raw33,200원33,250원33,200원33,250원6,002
cmuao3ja20fhr10ivmgf748cfstock-5m005490:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j9z0fhq10ivmyt0hl711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:00:00raw320,000원320,500원319,500원320,000원1,662
cmuao3jct0fib10ivzuozzpxkstock-5m015760:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jcp0fia10iv2yvfrq1p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:00:00raw30,850원30,950원30,800원30,850원26,290
cmuao3jci0fi910ivdirf96cqstock-5m003550:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jce0fi810ivnr3ysf661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:00:00raw111,200원111,600원111,200원111,450원2,347
cmuao3jc80fi710ivafqo0h8lstock-5m034730:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jc40fi610ive2zapify1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:00:00raw571,000원574,000원571,000원573,000원726
cmuao3jby0fi510ivhylj552pstock-5m028260:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jbt0fi410ivls2k8ywd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:00:00raw367,750원369,000원367,500원368,500원3,671
cmuao3jbo0fi310iv2af6pjxgstock-5m096770:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jbk0fi210ivhg7alqdn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:00:00raw140,300원140,500원140,100원140,300원4,623
cmuao3jbe0fi110ivfwva8fsmstock-5m373220:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jbb0fi010ivuhmyrl971
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:00:00raw352,500원354,000원352,500원354,000원1,657
cmuao3jb40fhz10ivez8t0n1bstock-5m207940:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jb00fhy10ivhi6g73tq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:00:00raw1,399,000원1,402,000원1,398,000원1,401,000원248
68,478건 중 58,251–58,300← 이전1166 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬