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
cmuap64r80foz10ivl9c2fu58stock-5m066570:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64r40foy10ivpsgcdt2t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:30:00raw200,500원200,750원200,000원200,000원3,939
cmuap64rh0fp110ivrbjua2v4stock-5m035420:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64rd0fp010ivmnvg8l971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:30:00raw197,800원197,900원197,700원197,700원3,443
cmuap64s10fp310ivae4otktystock-5m035720:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64rw0fp210iv74batbvc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:30:00raw33,375원33,400원33,350원33,350원5,279
cmuapizi90frx10ivivii88mgstock-5m000270:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizi50frw10ivyt7nc5e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:35:00raw119,900원119,900원119,800원119,800원3,536
cmuapizl90fsl10ivuxa7wla2stock-5m030200:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizl60fsk10ivqtlybsbr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:35:00raw53,400원53,400원53,100원53,200원1,926
cmuapck450fr910ivzbk1b9mmstock-5m015760:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck420fr810ivvjrpui6f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:35:00raw30,800원30,850원30,800원30,850원1,761
cmuapck4f0frb10iv2fsu86o7stock-5m017670:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck4b0fra10ivlal36ipg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:35:00raw87,700원87,700원87,500원87,600원5,202
cmuapck0y0fql10ivy86f21enstock-5m005490:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck0u0fqk10ivtehk7wya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:35:00raw320,000원320,000원319,500원319,500원552
cmuapcjyl0fq310ivo2q7e8nostock-5m005930:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjya0fq210ivcsfh2igz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:35:00raw273,500원274,000원273,000원273,500원163,772
cmuapck170fqn10ivf98phy78stock-5m105560:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck130fqm10ivxveavx541
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:35:00raw178,200원178,300원178,100원178,200원2,747
cmuapck1h0fqp10ivytglsaa7stock-5m055550:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck1d0fqo10ivvym7xecd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:35:00raw113,500원113,600원113,500원113,500원1,069
cmuapck1q0fqr10ivyk3727jhstock-5m207940:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck1m0fqq10ivfpeu00g41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:35:00raw1,400,000원1,401,000원1,400,000원1,400,000원118
cmuapck1z0fqt10ivej8wmra2stock-5m373220:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck1w0fqs10ivejmfj3ex1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:35:00raw354,000원354,000원353,500원353,500원889
cmuapcjyw0fq510iv7qw8eg3lstock-5m000660:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjys0fq410ivuqt83mts1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:35:00raw1,871,000원1,873,000원1,869,000원1,871,000원25,289
cmuapcjz50fq710ivcfk9uv5xstock-5m005380:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjz20fq610ivxwvf49eq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:35:00raw360,500원361,000원360,500원361,000원1,391
cmuapcjzf0fq910ivrptl9qiystock-5m066570:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjzb0fq810iv3wh16a1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:35:00raw200,000원201,000원200,000원200,750원2,351
cmuapcjzo0fqb10iv2rvte51zstock-5m035420:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjzk0fqa10ivjwb737oq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:35:00raw197,700원197,900원197,600원197,700원8,005
cmuapck060fqf10ivyqvlca3gstock-5m006400:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck020fqe10ivi4qkb78n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:35:00raw534,000원534,000원532,000원532,000원1,684
cmuapck0g0fqh10ivhm9ucu0hstock-5m051910:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck0c0fqg10ivzd5ncze41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:35:00raw261,000원261,500원261,000원261,000원495
cmuapck0p0fqj10ivajx87evtstock-5m068270:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck0l0fqi10iv74j1wjfn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:35:00raw181,700원181,800원181,500원181,700원4,202
cmuapcjzx0fqd10iv7xmlzno5stock-5m035720:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjzt0fqc10iv5fzdkgnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:35:00raw33,400원33,400원33,300원33,350원8,557
cmuapck2p0fqz10ivhrateh4kstock-5m012330:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck2m0fqy10iv62rwunpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:35:00raw373,000원373,500원373,000원373,000원953
cmuapck310fr110ivhjomnsv8stock-5m096770:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck2w0fr010ivh4wi2hnz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:35:00raw140,000원140,000원139,800원139,900원2,307
cmuapck3c0fr310ivy8hotla6stock-5m028260:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck380fr210ivmshfg8r11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:35:00raw367,500원368,000원365,500원366,500원3,373
cmuapck3n0fr510iv6ypkmk3ustock-5m034730:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck3j0fr410ivmgr93elr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:35:00raw574,000원574,000원572,000원573,000원416
cmuapck3w0fr710ivftyrjcehstock-5m003550:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck3t0fr610ivj5xpl15z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:35:00raw111,400원111,400원111,200원111,250원287
cmuapizgo0frl10iv9x0pw85dstock-5m035420:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizgk0frk10ivl5cmju5h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:40:00raw197,800원198,000원197,700원197,900원4,060
cmuapizge0frj10ivb51iq9cbstock-5m066570:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizga0fri10ivvj07yxhc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:40:00raw200,500원201,000원200,000원200,000원2,769
cmuapizfw0frf10ivx5uhp83qstock-5m000660:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizfs0fre10iv8afrvsez1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:40:00raw1,872,000원1,875,000원1,871,000원1,874,000원16,698
cmuapizg50frh10ivt9qcpyarstock-5m005380:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizg10frg10iv1twyk7281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:40:00raw360,500원361,000원359,500원360,000원13,168
cmuapizfm0frd10iv6gpye15ystock-5m005930:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizfh0frc10ivmc02zxws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:40:00raw273,250원274,000원273,000원273,500원149,367
cmuapizha0frp10ivpy0swqiqstock-5m006400:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizh60fro10iv4dhngyyl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:40:00raw532,000원533,000원532,000원532,000원1,115
cmuapizhj0frr10ivag8vsux2stock-5m051910:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizhf0frq10ivgwpf23eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:40:00raw261,500원261,500원261,000원261,000원311
cmuapizhr0frt10ivdxpzzaopstock-5m068270:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizho0frs10ivdirh1cvf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:40:00raw181,700원181,800원181,500원181,700원1,257
cmuapizi00frv10iv3meuu9dcstock-5m005490:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizhx0fru10ivnney8y161
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:40:00raw319,500원320,500원319,500원320,000원839
cmuapizih0frz10ivof4h0ys8stock-5m000270:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizid0fry10ivxtqwvl1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:40:00raw119,900원119,900원119,800원119,900원2,933
cmuapiziq0fs110ivw6228vimstock-5m105560:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizim0fs010ivqq63t2k81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:40:00raw178,200원178,300원178,100원178,100원2,467
cmuapiziz0fs310iv51d5fhqcstock-5m055550:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapiziv0fs210iv80lc00dr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:40:00raw113,500원113,600원113,500원113,500원1,339
cmuapizj80fs510iv4bf1vocmstock-5m207940:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizj40fs410ivekyix4hm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:40:00raw1,401,000원1,402,000원1,400,000원1,402,000원189
cmuapizjg0fs710ivra3pukcustock-5m373220:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizjd0fs610iveyta73tf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:40:00raw354,000원354,000원353,500원353,500원432
cmuapizjp0fs910ivpcl2zn80stock-5m012330:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizjm0fs810ivgw98vc0s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:40:00raw373,000원373,250원372,500원372,500원1,395
cmuapizjz0fsb10ivz0vb2k0pstock-5m096770:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizjv0fsa10ivgfdqp9zr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:40:00raw139,850원140,200원139,800원139,900원2,493
cmuapizk80fsd10ivgx0lr8lastock-5m028260:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizk50fsc10ivpkjovd3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:40:00raw366,000원367,000원366,000원367,000원1,077
cmuapizki0fsf10ivyiz32v54stock-5m034730:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizke0fse10iv6s8mnbhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:40:00raw572,000원574,000원572,000원574,000원443
cmuapizks0fsh10ivrdo9rz90stock-5m003550:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizko0fsg10ivrll5vzer1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:40:00raw111,300원111,300원111,250원111,300원379
cmuapizl00fsj10iv1yy4dt0pstock-5m015760:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizkx0fsi10ivfmwg5a7k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:40:00raw30,850원30,850원30,800원30,800원6,296
cmuapizlg0fsn10iv46o09dxcstock-5m030200:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizld0fsm10ivrsidox2v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:40:00raw53,100원53,300원53,100원53,300원2,345
cmuapizm40fsp10ivg20231ugstock-5m017670:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizlv0fso10ivc5svtmp71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:40:00raw87,700원87,700원87,600원87,700원3,795
cmuapizgz0frn10iv6rbh2axpstock-5m035720:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizgv0frm10ivo60ekjby1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:40:00raw33,350원33,400원33,300원33,350원8,107
cmuapvuau0fuz10ivy0eg5dcestock-5m034730:20260921:12452026-09-21 12:45:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaq0fuy10ivzqeem4wn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:45:00raw574,000원575,000원573,000원574,000원623
68,478건 중 58,451–58,500← 이전1170 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬