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
cmuao3jal0fhv10ivnw9bx70zstock-5m105560:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jah0fhu10ivj790zhrv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:00:00raw177,900원178,400원177,900원178,400원6,713
cmuao3jav0fhx10iv7v8vyqtystock-5m055550:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jar0fhw10ivdkhy46is1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:00:00raw113,200원113,600원113,100원113,400원7,560
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
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
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
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
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
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
cmuao3jd10fid10ivvqc3t60jstock-5m030200:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jcy0fic10ivvehkrvlj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:00:00raw53,300원53,400원53,200원53,400원1,852
cmuao3jda0fif10ivufva7zv5stock-5m017670:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jd70fie10ivctxun1w71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:00:00raw87,600원87,700원87,500원87,600원3,848
cmuao3j8b0fhd10ivhuo1bua9stock-5m066570:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j880fhc10iv63te3rqg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:00:00raw200,500원201,000원200,500원201,000원1,241
cmuao3j800fhb10iv9h4olyc7stock-5m005380:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j7r0fha10iv0z6pxj1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:00:00raw360,000원361,500원360,000원361,000원6,040
cmuao3j6i0fh710ivali0zi18stock-5m005930:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j670fh610ivfio3iifk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:00:00raw272,750원273,500원272,500원272,750원362,899
cmuao3j7a0fh910ivoaf5jr89stock-5m000660:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j710fh810ivwsgk6tk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:00:00raw1,869,000원1,876,000원1,869,000원1,875,000원32,114
cmuao9z2g0fj910iv859c97u6stock-5m012330:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z2c0fj810ivxwefjagy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:00:00raw372,500원374,000원372,500원373,500원1,581
cmuao9yzu0fip10ivlsqgqzorstock-5m035420:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yzq0fio10ivstglireb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:05:00raw197,300원197,400원197,200원197,300원3,969
cmuao9yxb0fih10ivzqc5q91vstock-5m005930:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yx10fig10ivw6y58jwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:05:00raw273,000원273,500원272,500원273,000원207,776
cmuao9yy40fij10ivut1pik4xstock-5m000660:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yxu0fii10ivp8lgvw6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:05:00raw1,875,000원1,877,000원1,874,000원1,876,000원13,100
cmuao9yyt0fil10ivukcfv3bistock-5m005380:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yyl0fik10iv4e16ic181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:05:00raw361,000원361,250원360,500원361,000원2,547
cmuao9yzi0fin10ivvbbrm7h4stock-5m066570:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yza0fim10ivgt33fldi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:05:00raw200,500원201,000원200,500원200,750원821
cmuao9z040fir10iv4d67nbxgstock-5m035720:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z000fiq10iv19wk858q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:05:00raw33,250원33,350원33,200원33,350원7,588
cmuao9z0d0fit10ivg8var6hcstock-5m006400:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z0a0fis10iv3xc9af441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:05:00raw533,000원534,000원533,000원533,000원1,008
cmuao9z0l0fiv10ivl3nqti0vstock-5m051910:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z0i0fiu10iv8fo2sq461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:05:00raw261,500원262,000원261,500원262,000원420
cmuao9z0v0fix10iv3ddyr9x9stock-5m068270:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z0r0fiw10ivr4klv7ca1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:05:00raw181,700원181,700원181,500원181,500원1,311
cmuao9z140fiz10ivxk5umyt9stock-5m000270:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z100fiy10ivjjeihlsi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:05:00raw120,300원120,300원119,900원120,000원3,563
cmuao9z1d0fj110ivtphd7z5tstock-5m105560:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z190fj010ivl57njrfv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:05:00raw178,300원178,400원178,300원178,300원3,029
cmuao9z1o0fj310iv7g5czsnvstock-5m055550:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z1k0fj210ivzuuk9i0q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:05:00raw113,400원113,500원113,400원113,400원1,270
cmuao9z1x0fj510ivr83ftwq9stock-5m207940:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z1t0fj410ivxtbe8jrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:05:00raw1,401,000원1,401,000원1,399,000원1,400,000원164
cmuao9z270fj710ivw8wacf5gstock-5m373220:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z230fj610ivfgi94pa41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:05:00raw354,000원354,000원353,500원353,500원841
cmuao9z2o0fjb10ivjg29b7k4stock-5m012330:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z2k0fja10ivj1vqgpwd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:05:00raw373,500원374,000원373,000원373,500원820
cmuao9z2y0fjd10ivz67m7qrfstock-5m096770:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z2u0fjc10iv0043n6y51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:05:00raw140,500원140,600원140,300원140,400원2,724
cmuao9z370fjf10ivfk6hlu1ystock-5m028260:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z340fje10ivyfhvasm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:05:00raw368,500원369,000원367,500원368,500원2,639
cmuao9z3h0fjh10ivt4qfmwsnstock-5m034730:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z3d0fjg10iv9omwiogu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:05:00raw573,000원575,000원573,000원574,000원736
cmuao9z3r0fjj10ivmb1waepdstock-5m015760:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z3n0fji10iv98dtwh9n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:05:00raw30,850원30,900원30,850원30,850원3,602
cmuao9z410fjl10iv0su2smlestock-5m030200:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z3x0fjk10ivwox3uqt11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:05:00raw53,400원53,400원53,300원53,400원448
cmuao9z490fjn10iv3jk3va8lstock-5m017670:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z460fjm10ivww7lmolf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:05:00raw87,600원87,700원87,500원87,600원4,513
cmuaomtr70flh10ivu0l1zma8stock-5m005490:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtr30flg10ivdg8ak58m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:05:00raw320,000원320,500원320,000원320,000원248
cmuaogeuq0fkn10ivishkbqd2stock-5m003550:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeum0fkm10ivp05fe6mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:05:00raw111,500원111,600원111,300원111,500원976
cmuaogevf0fkt10iv71ttt51tstock-5m030200:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogevc0fks10ivgd42zxhm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:10:00raw53,400원53,400원53,300원53,400원573
cmuaogev70fkr10ivfewf4su5stock-5m015760:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogev40fkq10iv48l3h6081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:10:00raw30,850원30,900원30,850원30,900원1,262
cmuaogeuy0fkp10ivj1p0lxa2stock-5m003550:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeuu0fko10ivujz5avwj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:10:00raw111,600원111,600원111,400원111,500원709
cmuaomtrg0flj10ivdwa58ucestock-5m005490:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtrc0fli10ivaskhgow71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:10:00raw320,250원320,500원319,500원319,500원1,271
cmuaogeug0fkl10ivfb4ypm6gstock-5m034730:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeud0fkk10iv77jygwz41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:10:00raw575,000원576,000원572,000원574,000원1,691
cmuaogeu70fkj10ivzlqoe1h8stock-5m028260:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeu40fki10iveuzarz8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:10:00raw368,000원368,500원367,500원368,000원1,129
cmuaogetz0fkh10ivl349eglostock-5m096770:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogetv0fkg10ivekurel1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:10:00raw140,300원140,500원140,000원140,300원2,614
cmuaogetq0fkf10iv31qsi7h3stock-5m012330:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogetn0fke10ivny69l1sy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:10:00raw373,500원374,000원373,000원373,500원883
cmuaogeth0fkd10iv11eiaufnstock-5m373220:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogetd0fkc10ivbfoum5wv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:10:00raw354,000원354,000원353,500원354,000원1,190
cmuaoget70fkb10ivhs4et4kestock-5m207940:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaoget20fka10iv7sb6r1rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:10:00raw1,401,000원1,401,000원1,400,000원1,400,000원86
cmuaogesx0fk910iv7ll12rdjstock-5m055550:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogest0fk810iv8zidx98h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:10:00raw113,400원113,600원113,400원113,500원5,455
cmuaogesn0fk710ivp83rv6r5stock-5m105560:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogesj0fk610iv10oixc321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:10:00raw178,300원178,500원178,300원178,400원3,915
68,478건 중 58,301–58,350← 이전1167 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬