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
cmuar4usy0g4510iv37vhpksustock-5m030200:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4usu0g4410ivusxlqy0u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:25:00raw53,500원53,500원53,200원53,300원6,383
cmuar4usp0g4310ivtejaz42hstock-5m015760:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4usm0g4210ivx1bpijp31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:25:00raw30,725원30,750원30,700원30,725원6,933
cmuar4ush0g4110ivp32rl32mstock-5m003550:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4usd0g4010iv55ghwah91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:25:00raw111,500원111,500원111,200원111,200원919
cmuar4us70g3z10iv0lnqlrrmstock-5m034730:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4us30g3y10iv4kjmch3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:25:00raw576,000원576,000원575,000원575,000원500
cmuar4ury0g3x10ivntub68fmstock-5m028260:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4urv0g3w10ivoij3b3j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:25:00raw369,000원369,000원368,000원368,500원1,740
cmuar4urp0g3v10ivmlw39dt4stock-5m096770:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4url0g3u10iv8lm253ag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:25:00raw139,900원140,000원139,700원140,000원2,733
cmuarhrh50g5v10ivgrcxhju0stock-5m051910:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrh20g5u10ivs9prnyj31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:30:00raw261,500원262,000원261,500원262,000원1,090
cmuarbbgw0g4j10iviw6i4tazstock-5m035720:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbgp0g4i10ivl6a8sdv41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:30:00raw33,300원33,350원33,250원33,300원8,988
cmuarbbgd0g4h10ivta2chzesstock-5m035420:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbg70g4g10ivo0lxqzrm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:30:00raw197,800원197,900원197,600원197,700원5,456
cmuarbbfm0g4d10iv2clu82zwstock-5m005380:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbfh0g4c10iv4668h1af1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:30:00raw359,500원360,000원359,500원359,500원8,143
cmuarbbfb0g4b10ivu6dp9njgstock-5m000660:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbf60g4a10iv3wp6fiv71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:30:00raw1,878,000원1,879,000원1,873,000원1,876,000원22,605
cmuarbbfx0g4f10ivl6g8560zstock-5m066570:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbft0g4e10iv6n09om1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:30:00raw202,500원202,500원202,000원202,500원5,441
cmuarbbez0g4910ivt0e5hu97stock-5m005930:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbeu0g4810ivohr08nbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:30:00raw274,750원275,000원274,000원274,500원175,482
cmuarbblo0g5f10ivhh8wxtddstock-5m017670:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbblk0g5e10iv1dkejqns1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:30:00raw87,250원87,300원87,200원87,200원17,739
cmuarbblf0g5d10ivqhksmn1jstock-5m030200:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbblb0g5c10ivlcsbxh8t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:30:00raw53,200원53,300원53,200원53,200원935
cmuarbbl60g5b10iv5484g5j8stock-5m015760:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbl20g5a10ivimvp0d731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:30:00raw30,700원30,750원30,700원30,725원8,268
cmuarbbkw0g5910ivkrxcp09pstock-5m003550:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbks0g5810iv5x8zs51a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:30:00raw111,200원111,300원111,100원111,200원459
cmuarbbkm0g5710ivnowa9wnkstock-5m034730:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbki0g5610iv1rf5qryp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:30:00raw575,000원576,000원572,000원575,000원811
cmuarbbkd0g5510ivq33glfagstock-5m028260:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbk90g5410ivrhiwbf1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:30:00raw368,500원369,000원368,000원369,000원2,051
cmuarbbk30g5310ivmgvooverstock-5m096770:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbjz0g5210ivi8n67ov31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:30:00raw139,950원140,000원139,800원139,900원2,447
cmuarbbju0g5110iv9jby9zmfstock-5m012330:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbjr0g5010ivxp21eewr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:30:00raw372,500원373,000원372,000원372,500원3,993
cmuarbbjl0g4z10ivdkcr3ap4stock-5m373220:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbji0g4y10ivbta4ojy31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:30:00raw352,500원353,000원352,500원352,500원732
cmuarbbjc0g4x10ivrfg4z0zistock-5m207940:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbj90g4w10ivwolwvmp61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:30:00raw1,396,000원1,398,000원1,393,000원1,396,000원746
cmuarbbj30g4v10ivbyntqf0qstock-5m055550:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbj00g4u10ivn554w3sh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:30:00raw113,800원114,000원113,700원113,700원21,998
cmuarbbiu0g4t10ivabmg6hlfstock-5m105560:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbiq0g4s10iv3f3rhdte1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:30:00raw177,600원177,700원177,500원177,500원2,839
cmuarbbil0g4r10ivg3d9pcq6stock-5m000270:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbih0g4q10iv26fvmiom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:30:00raw119,600원119,700원119,600원119,700원3,733
cmuarbbia0g4p10iv7jdzdk4jstock-5m005490:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbi60g4o10ivviw9plzh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:30:00raw319,500원320,000원319,500원319,500원1,034
cmuarbbhu0g4n10ivo3kf2q0cstock-5m068270:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbho0g4m10iv80lrdkyt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:30:00raw180,600원180,700원180,500원180,600원3,313
cmuarbbhd0g4l10ivo5ltl2gxstock-5m006400:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbh70g4k10ivvd4a5e801
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:30:00raw531,000원533,000원531,000원533,000원1,885
cmuarhrjr0g6b10ivrrwktz4hstock-5m373220:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrjn0g6a10ivf2w5rted1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:35:00raw352,500원353,000원352,500원352,500원986
cmuarhrgo0g5r10ivxlezddwwstock-5m035720:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrgk0g5q10ivp2rr2zye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:35:00raw33,250원33,300원33,250원33,250원7,585
cmuarhrgf0g5p10ivlqvbwtm7stock-5m035420:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrgb0g5o10ivywoms0dj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:35:00raw197,600원197,700원197,400원197,500원5,039
cmuarhrg60g5n10iv2s97ywmcstock-5m066570:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrg20g5m10ivawpbq3ns1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:35:00raw202,000원202,500원201,500원202,500원7,994
cmuarhrfx0g5l10iv89sfktvrstock-5m005380:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrft0g5k10ivsilfc4y01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:35:00raw360,000원360,000원359,000원359,000원9,799
cmuarhrfn0g5j10ivk26op3z3stock-5m000660:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrfj0g5i10iv726p92tp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:35:00raw1,876,000원1,878,000원1,874,000원1,877,000원28,404
cmuarhrfc0g5h10ivvsf0px0pstock-5m005930:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrf10g5g10ivmu6heilr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:35:00raw274,500원274,500원274,000원274,250원134,254
cmuarhrma0g6r10ivq6upkpkystock-5m017670:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrm60g6q10iv4mxg4xa01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:35:00raw87,200원87,300원87,000원87,100원25,094
cmuarhrm00g6p10ivydqucupjstock-5m030200:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrlw0g6o10iva1s6907z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:35:00raw53,200원53,400원53,100원53,200원2,704
cmuarhrlq0g6n10ivhfqc9ftkstock-5m015760:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrln0g6m10ivbvh6uibk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:35:00raw30,725원30,750원30,700원30,750원7,378
cmuarhrlh0g6l10ivfepsmby6stock-5m003550:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrld0g6k10iv5de8t4vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:35:00raw111,200원111,500원111,000원111,500원3,564
cmuarhrl50g6j10iv701lj6wrstock-5m034730:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrl00g6i10ivayus467v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:35:00raw575,000원575,000원572,000원574,000원946
cmuarhrkt0g6h10ivgwqee90tstock-5m028260:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrko0g6g10iv03787jb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:35:00raw369,000원369,000원367,500원368,500원3,051
cmuarhrkg0g6f10iv55tzm91astock-5m096770:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrkb0g6e10iv8xwdj3231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:35:00raw140,000원140,550원139,800원140,000원8,254
cmuarhrk30g6d10ivoitmlrp9stock-5m012330:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrjy0g6c10ivrn32j4pk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:35:00raw372,500원373,000원372,500원372,500원843
cmuarhrgx0g5t10ivh0z5ddwwstock-5m006400:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrgt0g5s10ive0zi5o4y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:35:00raw532,000원533,000원532,000원532,000원1,194
cmuarhrjf0g6910ivqypzdsdmstock-5m207940:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrja0g6810iv8vjm77jp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:35:00raw1,396,000원1,397,000원1,393,000원1,394,000원728
cmuarhrj20g6710iv0ci531abstock-5m055550:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrix0g6610ivj2mqn1al1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:35:00raw113,700원113,800원113,600원113,600원11,723
cmuarhrip0g6510ivz7u18pn3stock-5m105560:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrik0g6410ivdy2mrf401
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:35:00raw177,500원177,600원177,500원177,500원2,390
cmuarhric0g6310ivu98yvbyastock-5m000270:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhri70g6210iv9ekngvnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:35:00raw119,600원119,700원119,600원119,600원5,043
cmuarhrhz0g6110ivj29xj0t2stock-5m005490:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrhw0g6010ivwgpfu9ta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:35:00raw319,500원319,500원319,000원319,500원702
68,478건 중 58,701–58,750← 이전1175 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬