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
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
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
cmuaro5xu0g7110ivr0neewllstock-5m035420:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5xr0g7010ivydw6l9301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:40:00raw197,400원197,500원197,200원197,200원4,543
cmuaro5x10g6v10iv1axqszcdstock-5m000660:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:182026-09-21 13:50:18cmuaro5wx0g6u10ivzmjloqo01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:40:00raw1,877,000원1,879,000원1,876,000원1,877,000원18,488
cmuaro62l0g7z10ivhk3u0zkzstock-5m017670:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro62h0g7y10ivz2oq7eda1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:40:00raw87,000원87,200원87,000원87,100원12,471
cmuaro62c0g7x10ivimy4q7wtstock-5m030200:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6290g7w10ivr13f45i51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:40:00raw53,200원53,300원53,200원53,300원890
cmuaro6230g7v10iv416i6brdstock-5m015760:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6200g7u10iv6d6jearn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:40:00raw30,725원30,750원30,700원30,750원8,903
cmuaro61u0g7t10iv9mco1bgpstock-5m003550:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro61r0g7s10iv0oxf50p31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:40:00raw111,500원111,500원111,400원111,400원353
cmuaro5xl0g6z10ivgx12zcxastock-5m066570:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5xh0g6y10iva2j5i7q11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:40:00raw202,500원203,000원202,000원203,000원7,652
cmuaro5wr0g6t10ivq5vipy8lstock-5m005930:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:182026-09-21 13:50:18cmuaro5wn0g6s10iv6g0n0sue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:40:00raw274,500원274,500원274,000원274,250원137,537
cmuaro5y40g7310ivjkxjyp9sstock-5m035720:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5y00g7210iv6wnvls2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:40:00raw33,300원33,300원33,250원33,300원6,473
cmuaro5yd0g7510ivhc81vvrxstock-5m006400:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5ya0g7410ivxp9myouz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:40:00raw532,000원533,000원531,000원532,000원3,803
cmuaro5ym0g7710ivfw2tqh6astock-5m051910:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5yj0g7610iv5p7aa9je1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:40:00raw262,000원262,000원261,000원261,500원1,451
cmuaro5yw0g7910iv1p5im17ystock-5m068270:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5ys0g7810ivrneyq0561
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:40:00raw180,700원180,800원180,600원180,600원1,376
cmuaro5z50g7b10ivu1xi4nv0stock-5m005490:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5z10g7a10iv7j5cixn71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:40:00raw319,500원319,500원319,000원319,000원2,036
cmuaro5ze0g7d10iv5fk013rqstock-5m000270:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5za0g7c10ivftsqktkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:40:00raw119,600원119,700원119,400원119,500원15,317
cmuaro5zn0g7f10ivcwga8mdvstock-5m055550:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5zj0g7e10iv5562qsgr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:40:00raw113,700원113,700원113,500원113,500원16,757
cmuaro60a0g7h10ivmy7rt84tstock-5m207940:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6020g7g10ivyowbj17g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:40:00raw1,395,000원1,396,000원1,392,000원1,395,000원740
cmuaro60j0g7j10iv94oqy8ikstock-5m373220:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro60g0g7i10iv25l1obds1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:40:00raw353,000원353,000원352,500원353,000원2,459
cmuaro60t0g7l10ivrkudo1kbstock-5m012330:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro60p0g7k10ivoj4utfp21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:40:00raw373,000원373,000원372,000원372,500원2,005
cmuaruktm0g8l10ivjthaje46stock-5m105560:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruktj0g8k10ivy3ut8msr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:40:00raw177,500원177,600원177,500원177,500원2,456
cmuaro6120g7n10ivgzjuh0txstock-5m096770:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro60y0g7m10ivizs51uh91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:40:00raw140,100원140,300원139,900원140,000원2,932
cmuaro61c0g7p10ivy17mi6ffstock-5m028260:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6180g7o10ivefdcad9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:40:00raw368,500원369,000원368,000원368,500원1,760
cmuaro61l0g7r10ivlsh6y1restock-5m034730:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro61i0g7q10ivyu6kvkm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:40:00raw573,000원574,000원572,000원572,000원563
cmuaro5xa0g6x10ivrz20bczystock-5m005380:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5x60g6w10ivgp9eqafw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:40:00raw359,000원359,500원359,000원359,500원6,146
cmuaruks50g8910iv8izd2so3stock-5m035420:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruks20g8810ivzcyn2daq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:45:00raw197,200원197,300원197,100원197,100원5,611
cmuas12il0gah10iviz463hvwstock-5m030200:20260921:13452026-09-21 13:45:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12ii0gag10ivis7rn41n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:45:00raw53,300원53,300원53,200원53,200원521
cmuas12ef0g9l10ivkdazsfr3stock-5m006400:20260921:13452026-09-21 13:45:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12eb0g9k10ivjcqgtf4r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:45:00raw531,000원532,000원531,000원531,000원1,946
cmuarukrn0g8510ivsktcnl49stock-5m005380:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukrk0g8410iv9996br911
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:45:00raw359,000원359,500원359,000원359,000원2,429
cmuarukre0g8310iv9cies3kbstock-5m000660:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukra0g8210ivqshaasyk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:45:00raw1,878,000원1,879,000원1,875,000원1,875,000원27,850
cmuarukr40g8110iv95z62dp4stock-5m005930:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukqz0g8010iv14au6cfc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:45:00raw274,500원274,500원274,000원274,500원131,942
cmuarukwd0g9710ivaqwjb5zrstock-5m017670:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukw90g9610ivdf7k3un61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:45:00raw87,100원87,200원87,000원87,000원9,826
cmuarukw40g9510ivyriqbwgfstock-5m015760:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukw00g9410iv6zo963fp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:45:00raw30,700원30,750원30,650원30,675원10,454
cmuarukvu0g9310ivctjqu1xlstock-5m003550:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukvq0g9210ivr00nv0xk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:45:00raw111,400원111,500원111,400원111,500원203
cmuarukvl0g9110ivsl87tsbcstock-5m034730:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukvh0g9010iv4d58b3n81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:45:00raw573,000원573,000원572,000원572,000원342
cmuarukvb0g8z10ivlxl4fcq6stock-5m028260:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukv70g8y10ivsc41b7un1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:45:00raw368,500원369,000원368,000원368,500원2,855
cmuarukv10g8x10iv8008ttiostock-5m096770:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukux0g8w10ivxzfe3vou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:45:00raw140,000원140,200원139,900원140,000원2,801
cmuarukrx0g8710iv66njxbmwstock-5m066570:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukrt0g8610ivhmzuz3dr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:45:00raw203,000원203,500원202,500원203,500원10,436
cmuarukus0g8v10iv71kh2v3gstock-5m012330:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukup0g8u10iv3knpjiw21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:45:00raw372,500원373,000원372,000원372,500원1,669
cmuarukuj0g8t10iv9b3rzgn0stock-5m373220:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukug0g8s10iv0vw9tvbh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:45:00raw353,000원353,000원352,500원352,500원1,002
cmuarukub0g8r10iv5v3ajnk6stock-5m207940:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruku70g8q10ivez4ggi1u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:45:00raw1,396,000원1,396,000원1,392,000원1,393,000원615
cmuaruku20g8p10ivsyavtxm2stock-5m055550:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruktz0g8o10iveuv0bppg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:45:00raw113,500원113,600원113,500원113,500원5,065
cmuaruktu0g8n10ivb9a1r6v9stock-5m105560:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruktq0g8m10iv7532364i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:45:00raw177,600원177,600원177,500원177,500원2,184
cmuarukte0g8j10iv3beyadkvstock-5m000270:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukta0g8i10ivna377o5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:45:00raw119,500원119,500원119,400원119,400원9,071
cmuarukt40g8h10iv0pdemftystock-5m005490:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukt10g8g10iv4wg7i8rt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:45:00raw319,500원319,500원319,000원319,500원469
cmuaruksw0g8f10ivwckxun7xstock-5m068270:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukss0g8e10ivpgrpuf6m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:45:00raw180,600원180,700원180,500원180,500원1,672
cmuaruksn0g8d10ivmiqh5d3rstock-5m051910:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruksk0g8c10iv6n4ypgfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:45:00raw261,000원261,500원261,000원261,000원803
cmuarukse0g8b10ivmfzjkgsrstock-5m035720:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruksa0g8a10iv5jc93g2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:45:00raw33,250원33,300원33,250원33,300원6,236
cmuas12ic0gaf10ivz9szwheystock-5m015760:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12i80gae10iv025ej4891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:50:00raw30,675원30,750원30,650원30,700원9,588
cmuas12dc0g9d10iv4kmesoe2stock-5m005380:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12d90g9c10ivu186wk2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:50:00raw359,000원359,500원359,000원359,000원4,602
68,478건 중 58,751–58,800← 이전1176 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬