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
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
cmuaq29uk0fvj10ivmufgb08fstock-5m035420:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29uh0fvi10ivtetlfr7g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:55:00raw197,800원197,900원197,600원197,600원4,302
cmuaq29uv0fvl10iv183zye2sstock-5m035720:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29ur0fvk10iv81vw27951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:55:00raw33,300원33,350원33,300원33,300원5,356
cmuaq29v40fvn10ivi6i0xauhstock-5m006400:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29v10fvm10ivkl8g80oc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:55:00raw532,000원533,000원531,000원532,000원2,036
cmuaq29vd0fvp10iv4mz52pi2stock-5m051910:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29va0fvo10ivphp5wrug1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:55:00raw261,500원261,500원261,000원261,500원1,061
cmuaq29vn0fvr10iv4h9xjrgvstock-5m068270:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29vj0fvq10ivtgez2lz11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:55:00raw181,800원181,900원181,600원181,600원1,771
cmuaq29vv0fvt10ivsshw2cbtstock-5m000270:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29vs0fvs10iv6o1auq0h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:55:00raw119,900원120,000원119,800원120,000원13,742
cmuaq29w50fvv10iveqqcl924stock-5m105560:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29w10fvu10ivaar264or1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:55:00raw178,000원178,000원177,700원177,900원4,748
cmuaq29wf0fvx10ivnaqmz3yystock-5m055550:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29wb0fvw10ivyprwfbiw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:55:00raw113,600원113,800원113,500원113,700원12,835
cmuaq29wo0fvz10ivp4je192ostock-5m207940:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29wk0fvy10iv7jew2rgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:55:00raw1,403,000원1,404,000원1,403,000원1,403,000원66
cmuaq29wx0fw110iv6vmjuzatstock-5m373220:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29wu0fw010ivfwhxlw5f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:55:00raw354,000원354,000원353,500원354,000원466
cmuaq29x70fw310ivvzkkw7ffstock-5m012330:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29x30fw210ivz86afhjq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:55:00raw373,500원373,500원373,000원373,000원706
cmuaq29xv0fw510ivku87ddc0stock-5m096770:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29xm0fw410ivcrdnfo0e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:55:00raw140,200원140,200원139,700원139,800원2,799
cmuaq29y70fw710iv5amc443kstock-5m028260:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29y40fw610iv8wu46ash1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:55:00raw367,000원368,000원367,000원367,000원1,079
cmuaq29yh0fw910ivy4oiuk1pstock-5m034730:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29yd0fw810ivgbcissi91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:55:00raw575,000원576,000원574,000원575,000원466
cmuaq29yq0fwb10iv7ott9egjstock-5m003550:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29ym0fwa10ivwzvky7rf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:55:00raw111,350원111,400원111,300원111,400원154
cmuaq29yz0fwd10ivv16w24q8stock-5m015760:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29yw0fwc10ivgtudhwis1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:55:00raw30,850원30,850원30,800원30,800원7,316
cmuaq29z90fwf10iv80z8tgzystock-5m030200:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29z50fwe10ivcx7g11141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:55:00raw53,300원53,400원53,300원53,300원884
cmuaq8pkh0fwl10iv320iuvh1stock-5m000660:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pkd0fwk10ivj3vdy8y51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:00:00raw1,877,000원1,879,000원1,876,000원1,877,000원30,941
cmuaq8pk70fwj10ivqxfdawzsstock-5m005930:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pjm0fwi10iv82gbkwu11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:00:00raw274,000원274,500원273,500원274,000원254,559
cmuaq8pla0fwr10ivj7vtcbrhstock-5m035420:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pl60fwq10ivohf17ntc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:00:00raw197,600원198,100원197,600원197,800원5,721
cmuaq8plj0fwt10iv7rj7wp0jstock-5m035720:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8plg0fws10ivv05awzp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:00:00raw33,350원33,400원33,300원33,350원7,684
cmuaq8pls0fwv10ivggtp3gusstock-5m006400:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8plp0fwu10ivv2ped3qt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:00:00raw532,000원533,000원532,000원532,000원1,099
cmuaq8pm00fwx10iv5cmvrxlhstock-5m051910:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8plx0fww10ivjtpfksf61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:00:00raw261,500원261,500원261,000원261,500원640
cmuaq8pm90fwz10ivte6nrgjbstock-5m068270:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pm50fwy10ivzk3hzf4y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:00:00raw181,700원181,800원181,600원181,800원894
cmuaq8pmp0fx310ivk3s99602stock-5m005490:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pmm0fx210ivdteoq87x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:00:00raw320,000원320,500원320,000원320,500원254
cmuaq8pmy0fx510ivfxkl92a4stock-5m000270:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pmu0fx410ivzk858g4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:00:00raw120,000원120,000원119,900원119,900원3,315
cmuaq8pn80fx710iv1cy6t2nystock-5m105560:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pn40fx610iv9b6qkl4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:00:00raw177,900원178,000원177,900원178,000원2,183
cmuaq8ppq0fxr10ivadwii4ecstock-5m030200:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8ppl0fxq10ivtadb3uuk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:00:00raw53,400원53,500원53,200원53,400원8,544
cmuaq8pnh0fx910iv1thowbglstock-5m055550:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pnd0fx810ivtd03mqjd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:00:00raw113,800원113,800원113,500원113,600원9,568
cmuaq8pnq0fxb10ivjcyew32istock-5m207940:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pnm0fxa10ivsynom4za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:00:00raw1,403,000원1,405,000원1,402,000원1,404,000원312
cmuaq8pny0fxd10iv7i16mwyjstock-5m373220:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pnv0fxc10ivuytm6ktn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:00:00raw354,000원354,000원353,000원353,000원4,259
cmuaq8po70fxf10ivkq4ln2x4stock-5m012330:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8po30fxe10ivq6kpi9qt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:00:00raw373,000원374,000원373,000원373,500원1,337
cmuaq8pog0fxh10ivsqx1wchsstock-5m096770:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8poc0fxg10ivxeageaer1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:00:00raw139,700원140,000원139,700원139,800원2,837
cmuaq8poq0fxj10iv34768nfustock-5m028260:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pon0fxi10ivhhlsias11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:00:00raw367,000원368,000원367,000원367,500원1,593
cmuaq8pqe0fxt10iv0lmpvvpestock-5m017670:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pq50fxs10ivmbo6jhla1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:00:00raw87,800원87,800원87,400원87,400원12,076
cmuaq8pp00fxl10ivfh0skjvbstock-5m034730:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pow0fxk10ivjqiyybuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:00:00raw575,000원575,000원574,000원574,000원314
cmuaq8pp90fxn10iv70s6ktiustock-5m003550:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pp50fxm10ivyrsffobs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:00:00raw111,400원111,600원111,300원111,600원2,327
cmuaq8pph0fxp10ivj1hgfg5ustock-5m015760:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8ppe0fxo10ivycrk7qac1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:00:00raw30,850원30,850원30,800원30,800원8,816
cmuaq8pl10fwp10ivoupzj2t1stock-5m066570:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pkx0fwo10ivexv3iru21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:00:00raw200,000원202,500원200,000원202,500원32,914
cmuaq8pkr0fwn10ivlaj7dt74stock-5m005380:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pkn0fwm10iv8hlq2u9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:00:00raw360,500원360,500원360,000원360,000원1,552
cmuaqf4ux0fyv10iv04f5vmrestock-5m003550:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4uu0fyu10ivgop4rk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:05:00raw111,500원111,700원111,500원111,700원998
cmuaqf4ue0fyr10iv2zsql8z5stock-5m028260:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4ub0fyq10ivs3i5tj201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:05:00raw367,500원368,500원366,500원368,500원4,038
cmuaqllc50fzr10iv0626mm1qstock-5m207940:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllc10fzq10ivabv8ior31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:05:00raw1,404,000원1,406,000원1,403,000원1,403,000원255
cmuaqlle10g0510iv25wx3qvestock-5m030200:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlldx0g0410ivu4lcpoyd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:05:00raw53,400원53,500원53,300원53,400원1,739
cmuaqf4q10fxv10ivwkizlhqdstock-5m005930:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4px0fxu10iv0kx4go5s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:05:00raw274,000원274,500원273,500원274,000원199,912
cmuaqf4qd0fxx10iv18rsmhphstock-5m000660:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4q90fxw10iv20ql89311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:05:00raw1,878,000원1,878,000원1,874,000원1,876,000원22,547
cmuaqf4qm0fxz10iv2rf4il6pstock-5m005380:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4qi0fxy10iv73t4300c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:05:00raw360,000원360,500원360,000원360,000원1,566
cmuaqf4qw0fy110ivg5y533sostock-5m066570:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4qs0fy010iv96pd7t3i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:05:00raw202,250원202,500원202,000원202,000원3,766
cmuaqf4r50fy310ivinqa9s21stock-5m035420:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4r10fy210ivk6voywla1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:05:00raw197,800원198,100원197,700원197,900원5,839
68,478건 중 58,551–58,600← 이전1172 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬