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
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
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
cmuaogevp0fkv10iv5i2txf0jstock-5m017670:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogevl0fku10ivuznjzf751
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:10:00raw87,600원87,800원87,500원87,700원3,464
cmuaogera0fjx10ivo0r3upr7stock-5m035420:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaoger20fjw10ivpelji1lu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:10:00raw197,300원197,400원197,200원197,200원3,093
cmuaogeom0fjp10ivqd16jbngstock-5m005930:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogenn0fjo10ivh17abra31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:10:00raw273,250원273,500원273,000원273,500원168,128
cmuaogepf0fjr10iv8nq99qpcstock-5m000660:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogep60fjq10ivn75jqf1k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:10:00raw1,875,500원1,877,000원1,873,000원1,873,000원20,778
cmuaogeq10fjt10iv9g6bhamnstock-5m005380:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogepw0fjs10ivcgqchpyd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:10:00raw360,500원361,000원360,500원360,500원990
cmuaogeqs0fjv10ivk1yzfp4istock-5m066570:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeqk0fju10ivn9didsrf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:10:00raw200,750원201,000원200,500원201,000원772
cmuaogerl0fjz10ivp6clk7hbstock-5m035720:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogerh0fjy10iv8cks7dn91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:10:00raw33,350원33,350원33,250원33,350원5,879
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
cmuaomtpx0fl910iv96yvz9oestock-5m006400:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtpo0fl810ivq2zr47ph1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:10:00raw533,000원534,000원532,000원532,000원3,789
cmuaomtmf0fkz10ivpqdl61p7stock-5m000660:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtm60fky10ivrq2r2vvf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:15:00raw1,874,000원1,878,000원1,872,000원1,876,500원23,785
cmuaomtoj0fl510ivm59fl3f3stock-5m035420:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtoa0fl410iv6h4ex4sd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:15:00raw197,300원197,700원197,200원197,700원7,409
cmuaomtpa0fl710iv0m7f5t7bstock-5m035720:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtp10fl610ivuhw72hn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:15:00raw33,300원33,400원33,250원33,400원10,233
cmuaomtq90flb10ivz6hfrlyestock-5m006400:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtq50fla10iv6wyrusx21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:15:00raw532,000원535,000원532,000원535,000원3,903
cmuaomtqi0fld10iv1vtgkrr4stock-5m051910:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtqf0flc10iv9pr21mlx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:15:00raw261,000원261,500원261,000원261,500원1,856
cmuaomtqs0flf10iv8a5dedaystock-5m068270:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtqo0fle10ivdweuubn91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:15:00raw181,500원181,800원181,500원181,700원2,803
cmuaomtro0fll10ivxlqj17xtstock-5m005490:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtrk0flk10ivu762afl11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:15:00raw319,500원320,500원319,500원320,000원1,759
cmuaomtry0fln10ivxwjkwxinstock-5m000270:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtru0flm10iv8g7x80t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:15:00raw119,900원120,300원119,900원120,100원17,978
cmuaomts70flp10ivv4zi07x7stock-5m105560:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomts40flo10ivkp74xplj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:15:00raw178,500원178,900원178,400원178,600원10,429
cmuaomtsh0flr10ivpyky4v2wstock-5m055550:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtsd0flq10iv1gzoswvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:15:00raw113,500원113,600원113,500원113,600원1,911
cmuaomtsr0flt10ivbkscww4hstock-5m207940:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtsm0fls10ivac2exayp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:15:00raw1,400,000원1,402,000원1,400,000원1,400,000원328
cmuaomtt00flv10ivrxtx2064stock-5m373220:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtsw0flu10ivmgj1etx71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:15:00raw354,000원354,500원353,000원354,000원4,894
cmuaomtt90flx10iv41nhurd7stock-5m096770:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtt50flw10ivd0d6u4n31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:15:00raw140,250원140,500원140,100원140,500원3,131
cmuaomtti0flz10iv0hj2b1mwstock-5m028260:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtte0fly10ivxwrbl9ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:15:00raw368,000원369,000원368,000원368,500원2,142
cmuaomtts0fm110ivmj5gsrumstock-5m034730:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtto0fm010ivc9lrb7o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:15:00raw574,000원576,000원573,000원576,000원1,074
cmuaomtu00fm310ivn2318eofstock-5m003550:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomttx0fm210iv5ec42tpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:15:00raw111,500원111,600원111,400원111,600원2,049
cmuaomtu90fm510ivak71s404stock-5m015760:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtu50fm410iv8ug9jlff1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:15:00raw30,850원30,900원30,850원30,900원968
cmuaomtuh0fm710ivtx0obo3ustock-5m030200:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtue0fm610ivlo7qykqt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:15:00raw53,400원53,400원53,300원53,400원913
cmuaomtup0fm910ivot759a2zstock-5m017670:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtum0fm810ivhaiv00e61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:15:00raw87,600원87,700원87,500원87,700원4,879
cmuaomtlm0fkx10ivwjnabhcnstock-5m005930:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtlc0fkw10ivlm85encx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:15:00raw273,500원274,000원273,000원273,750원220,714
cmuaomtn40fl110ivgztud42dstock-5m005380:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtmz0fl010iv2agg4la21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:15:00raw360,500원361,000원360,500원361,000원1,121
cmuaomtnt0fl310ivymt3qsuwstock-5m066570:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtnl0fl210ivfs8paeke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:15:00raw200,750원201,000원200,500원200,500원1,704
cmuaotb7q0fn510ivz9nmsdiwstock-5m012330:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb7m0fn410iva5i32izc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:15:00raw373,000원374,500원373,000원374,500원1,194
cmuaotb7y0fn710ivx1da3tz5stock-5m012330:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb7v0fn610iv1dfgiicc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:20:00raw374,000원374,500원373,000원373,500원1,635
cmuaotb3u0fmh10iv6t5k9zbastock-5m066570:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb3p0fmg10ivv0884zmv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:20:00raw201,000원201,000원200,500원200,750원1,454
cmuaotb4a0fmj10ivuzf9bj4rstock-5m035420:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb440fmi10iv9k9e31v11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:20:00raw197,600원197,900원197,600원197,700원4,046
cmuaotb4q0fml10ivfqctrl85stock-5m035720:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb4k0fmk10ivwrogmwbm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:20:00raw33,350원33,450원33,350원33,450원12,885
cmuaotb540fmn10iv3gfqjbq8stock-5m006400:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb500fmm10ivfe5fn7tf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:20:00raw534,000원535,000원533,000원533,000원1,444
cmuaotb5i0fmp10iv8c0qburqstock-5m051910:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb5e0fmo10ivz0cl99m71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:20:00raw261,500원262,000원261,500원262,000원1,173
cmuaotb5s0fmr10ivjm42l4nhstock-5m068270:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb5o0fmq10ivv7o9k7co1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:20:00raw181,700원181,900원181,400원181,600원3,117
cmuaotb610fmt10ivg7fti6n0stock-5m005490:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb5y0fms10iv13zogahu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:20:00raw320,500원320,500원319,500원320,000원397
cmuaotb6b0fmv10ivcvtv1l4kstock-5m000270:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb670fmu10iv69kqlsdp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:20:00raw120,200원120,200원119,900원120,000원4,588
cmuaotb6l0fmx10ivabeetgvvstock-5m105560:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb6h0fmw10ivumhk9js31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:20:00raw178,600원178,800원178,600원178,700원2,126
cmuaotb6u0fmz10ivxu9j5l5qstock-5m055550:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb6q0fmy10iva80aa5hs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:20:00raw113,600원113,900원113,500원113,600원12,944
cmuaotb740fn110iv3doouz61stock-5m207940:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb700fn010iv48viawxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:20:00raw1,401,000원1,402,000원1,400,000원1,400,000원61
cmuaotb7f0fn310ivc2k96i6sstock-5m373220:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb7b0fn210ivf7dla5jf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:20:00raw354,000원354,000원353,000원353,000원576
cmuaotb890fn910ivh67vb646stock-5m096770:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb840fn810ivha5oe9o91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:20:00raw140,400원140,500원139,800원140,100원4,122
cmuaotb8i0fnb10ivw4z4fr32stock-5m028260:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8e0fna10ive181e58q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:20:00raw368,500원369,000원368,500원368,500원1,503
cmuaotb8r0fnd10ivq3jdsbfystock-5m034730:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8n0fnc10ivm1beca6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:20:00raw576,000원576,000원573,000원574,000원1,013
68,478건 중 58,351–58,400← 이전1168 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬