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
cmuappego0ft910ivkccjp9r4stock-5m005490:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappegk0ft810ivpgk6r16c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:45:00raw320,000원320,500원320,000원320,500원96
cmuappejm0ftx10ivn2cth6wwstock-5m017670:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeji0ftw10ivdtrv1gzx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:45:00raw87,700원87,800원87,600원87,600원2,851
cmuappejd0ftv10ivo77e1qolstock-5m030200:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeja0ftu10ivnjb2vyzh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:45:00raw53,300원53,400원53,200원53,400원1,069
cmuappej50ftt10ivhyfmuejbstock-5m015760:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappej10fts10iv67kh0mrq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:45:00raw30,850원30,850원30,800원30,850원3,815
cmuappeiw0ftr10ivpfupmojzstock-5m003550:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeit0ftq10iv4xbjz8bc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:45:00raw111,300원111,300원111,200원111,200원471
cmuappein0ftp10ivm3fb3w8nstock-5m028260:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeij0fto10ivoi17dtqm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:45:00raw367,000원367,500원366,500원367,000원1,345
cmuappeie0ftn10ivx4tc4tsustock-5m096770:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeib0ftm10ivqi82rudo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:45:00raw140,100원140,200원139,800원140,000원3,311
cmuappei60ftl10ivzc83jkctstock-5m012330:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappei20ftk10ivu1pfbn741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:45:00raw372,500원373,500원372,500원373,000원1,666
cmuappehx0ftj10iviju7qetcstock-5m373220:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappehu0fti10ivut8t47051
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:45:00raw354,000원354,000원353,500원354,000원537
cmuappehp0fth10ivcchm4y0lstock-5m207940:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappehl0ftg10ivo03r9h7y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:45:00raw1,403,000원1,403,000원1,400,000원1,402,000원114
cmuappehg0ftf10ivs5aglin2stock-5m055550:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappehc0fte10iv16kt659p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:45:00raw113,600원113,600원113,500원113,500원5,237
cmuappeh70ftd10ivb76um35xstock-5m105560:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeh30ftc10ivm28n478i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:45:00raw178,200원178,200원177,800원177,900원4,928
cmuappegx0ftb10ivjmggcthcstock-5m000270:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappegu0fta10ivoshce9ns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:45:00raw119,900원119,900원119,700원119,800원7,721
cmuappegf0ft710ivyuyh81sbstock-5m068270:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappegb0ft610iv6yf360jz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:45:00raw181,700원181,800원181,500원181,600원911
cmuappeg60ft510ivytfleurbstock-5m051910:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeg30ft410ivwuywp8pm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:45:00raw261,500원261,500원261,000원261,500원818
cmuappefx0ft310iveaz1warrstock-5m006400:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeft0ft210iv5pc46kdi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:45:00raw532,000원533,000원531,000원532,000원2,214
cmuappefo0ft110iv5jpr6vdmstock-5m035720:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappefl0ft010ivsldc4uia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:45:00raw33,400원33,400원33,300원33,350원7,682
cmuappeff0fsz10ivu5yat768stock-5m035420:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappefb0fsy10ivoc7djjhh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:45:00raw198,000원198,000원197,900원197,900원2,729
cmuappef40fsx10ivk6jk9k3tstock-5m066570:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappef10fsw10ivczozgkn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:45:00raw200,500원201,000원200,000원200,500원2,344
cmuappeeu0fsv10iv3dmxjyfustock-5m005380:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeer0fsu10ivkr14mzd81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:45:00raw360,000원360,000원359,500원360,000원2,741
cmuappeej0fst10ivtxpbdzb4stock-5m000660:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeed0fss10iveegih7bs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:45:00raw1,874,000원1,876,000원1,873,000원1,875,000원22,669
cmuappedw0fsr10ivrb44b9z6stock-5m005930:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappedl0fsq10ivh3a54w5l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:45:00raw273,500원274,000원273,500원273,750원171,783
cmuapvu6c0fu110ivcv5frl80stock-5m000660:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu680fu010ivq7teq8pk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:50:00raw1,875,000원1,877,000원1,874,000원1,877,000원19,154
cmuapvu6m0fu310iv6vk464ehstock-5m005380:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu6i0fu210ivwucngzgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:50:00raw359,500원361,000원359,500원360,000원11,103
cmuapvu6v0fu510ivf9wh2ve6stock-5m066570:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu6s0fu410ivx9gwvf4k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:50:00raw200,500원201,000원200,000원200,500원2,520
cmuapvu740fu710ivpogv12kustock-5m035420:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu700fu610iv015a77tf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:50:00raw197,950원198,000원197,800원197,800원3,763
cmuapvu610ftz10iv7p4ndcnbstock-5m005930:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu5n0fty10ivvi9prujm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:50:00raw273,750원274,500원273,500원273,750원340,855
cmuapvu7d0fu910iv0c1pyisgstock-5m035720:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu7a0fu810ivyobl9vsv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:50:00raw33,350원33,400원33,300원33,350원10,811
cmuapvu970fun10ivdi5eeqhhstock-5m055550:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu930fum10ivx0x9cj161
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:50:00raw113,600원113,700원113,500원113,700원12,706
cmuapvu8o0fuj10iv0ahdtqz2stock-5m000270:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu8k0fui10ivsn6oagab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:50:00raw119,800원119,900원119,700원119,900원11,423
cmuapvu7m0fub10ivhesu6levstock-5m006400:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu7j0fua10ivf8td5x7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:50:00raw532,000원533,000원531,000원532,000원2,433
cmuapvu7w0fud10ivvh33xb8rstock-5m051910:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu7s0fuc10iv2in18m3s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:50:00raw261,250원261,500원261,000원261,500원843
cmuapvu860fuf10iv3jgo6onxstock-5m068270:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu820fue10ivfcpf00ok1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:50:00raw181,600원181,900원181,500원181,800원3,502
cmuapvu8f0fuh10ivjjip2tijstock-5m005490:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu8c0fug10ivnjlxdx741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:50:00raw320,500원320,500원320,000원320,250원276
cmuapvuc30fv910iv9qiayclystock-5m017670:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:182026-09-21 13:00:18cmuapvuc00fv810ivk9hw9zyo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:50:00raw87,600원87,700원87,600원87,700원3,473
cmuapvubv0fv710iv969m70kastock-5m030200:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvubs0fv610ivfyyu5l8o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:50:00raw53,400원53,400원53,300원53,400원358
cmuapvubm0fv510iv7eopaboystock-5m015760:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvubi0fv410ivx7rl2tt01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:50:00raw30,800원30,900원30,800원30,850원5,292
cmuapvubc0fv310iva1kwbgerstock-5m003550:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvub90fv210ivmsr01ihi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:50:00raw111,200원111,400원111,200원111,350원2,248
cmuapvub30fv110ivehwmuad1stock-5m034730:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaz0fv010ivc1uh71ly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:50:00raw574,000원576,000원572,000원576,000원1,016
cmuapvuak0fux10ivdutohnqustock-5m028260:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaf0fuw10ivvrdjazdw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:50:00raw367,000원368,000원366,000원367,000원2,053
cmuapvua80fuv10ivloky82pjstock-5m096770:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvua50fuu10iv7u6uo62u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:50:00raw140,000원140,300원139,900원140,200원3,127
cmuapvu9z0fut10ivtdm5icvgstock-5m012330:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu9w0fus10ivni9t76971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:50:00raw373,000원373,250원373,000원373,000원1,040
cmuapvu9q0fur10iveru04icistock-5m373220:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu9m0fuq10iv37zmqn1p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:50:00raw353,500원354,000원353,500원354,000원574
cmuapvu9h0fup10ivgoyosqffstock-5m207940:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu9d0fuo10ivhzrdjpew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:50:00raw1,401,000원1,403,000원1,400,000원1,403,000원163
cmuapvu8y0ful10ivaa3b93frstock-5m105560:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu8u0fuk10ivtnxxt89s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:50:00raw177,800원178,200원177,800원178,100원8,293
cmuaq8pmi0fx110iv53dh2dlbstock-5m005490:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pme0fx010ivihpmj8so1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:55:00raw320,250원320,500원320,000원320,000원1,513
cmuaq29ti0fvb10iv3jrfbclbstock-5m005930:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29td0fva10ivxmzxe53p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:55:00raw273,750원274,000원273,500원273,500원113,972
cmuaq29tt0fvd10ivjgn88wowstock-5m000660:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29to0fvc10ivp1ttw6q91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:55:00raw1,876,000원1,878,000원1,876,000원1,877,000원20,446
cmuaq29u10fvf10ivkniu4snhstock-5m005380:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29ty0fve10ivw409azst1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:55:00raw360,000원360,500원360,000원360,000원1,436
cmuaq29ub0fvh10ivum79s6dvstock-5m066570:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29u70fvg10ivvl07v8qu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:55:00raw200,500원200,500원200,000원200,000원933
68,478건 중 58,501–58,550← 이전1171 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬