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
cmuas12g70g9z10ivte3zmb97stock-5m055550:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12g30g9y10ivvfcjgd4z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:50:00raw113,500원113,600원113,400원113,400원24,312
cmuas12fy0g9x10iv038shg9xstock-5m105560:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12fu0g9w10iv3vo250081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:50:00raw177,500원177,600원177,500원177,600원3,796
cmuas12fp0g9v10iv2nd7q1cvstock-5m000270:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12fl0g9u10iv40ckudwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:50:00raw119,500원119,500원119,400원119,500원7,254
cmuas12fg0g9t10iv7i0iwjznstock-5m005490:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12fc0g9s10iv1dnzuppc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:50:00raw319,000원319,500원318,500원319,000원2,247
cmuas12f70g9r10ivucrq44a7stock-5m068270:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12f30g9q10ivvcj6ksci1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:50:00raw180,500원180,600원180,500원180,500원1,589
cmuas12ex0g9p10ivu3oiaatrstock-5m051910:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12es0g9o10iviw6xf1h21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:50:00raw261,000원261,500원260,000원260,000원3,740
cmuas12em0g9n10ivfy1p5r3sstock-5m006400:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12ej0g9m10ivfs4p847k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:50:00raw531,000원532,000원530,000원530,000원6,985
cmuas12e50g9j10iv9q5c7mpfstock-5m035720:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12e20g9i10iv2r4kwqr21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:50:00raw33,250원33,300원33,250원33,300원5,825
cmuas12ht0gab10iv6gyd5g8cstock-5m034730:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hp0gaa10ivq5aluxj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:50:00raw572,000원573,000원570,000원571,000원633
cmuas12i20gad10ivzom1u4f0stock-5m003550:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hz0gac10iv3mxjel4u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:50:00raw111,500원111,500원111,400원111,400원804
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
cmuas12is0gaj10ivlsugsjugstock-5m030200:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12ip0gai10ivvsjlmesa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:50:00raw53,200원53,300원53,200원53,300원770
cmuas12j10gal10ive362rqyzstock-5m017670:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12iy0gak10ivb6239tk71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:50:00raw87,100원87,100원87,000원87,000원9,932
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
cmuas12cs0g9910iv3glid7hlstock-5m005930:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12cf0g9810iv40p2kk5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:50:00raw274,250원274,500원273,500원273,750원261,249
cmuas12d30g9b10iva0knfng6stock-5m000660:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12cz0g9a10iv1tpcaylc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:50:00raw1,876,000원1,876,000원1,872,000원1,874,000원27,824
cmuas12dv0g9h10ivvvnzkz7jstock-5m035420:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12dr0g9g10ivz30n9t291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:50:00raw197,100원197,200원197,000원197,100원13,174
cmuas12dl0g9f10iv5yxneiuystock-5m066570:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12dh0g9e10ivk8jdhvaa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:50:00raw203,250원203,500원203,000원203,000원7,165
cmuas12hj0ga910ivzfcbuiu0stock-5m028260:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hf0ga810ivh3sbxdbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:50:00raw368,500원368,500원367,500원368,000원3,141
cmuas12h90ga710ivoa7pe17gstock-5m096770:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12h60ga610ivpobl6yya1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:50:00raw140,100원140,200원140,000원140,100원2,485
cmuas12h00ga510iv7vhuzdfgstock-5m012330:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12gw0ga410iv3ly2w9b61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:50:00raw372,500원373,000원371,500원372,000원6,694
cmuas7g7k0gbd10ivdqxdnxiestock-5m373220:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g7g0gbc10ivhn21e29t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:55:00raw352,500원352,500원352,000원352,500원1,528
cmuasdv710gcb10ivdeobl107stock-5m005490:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv6x0gca10ivvks03h7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:55:00raw319,000원319,000원318,000원318,250원4,343
cmuas7g9d0gbr10ivk33ern1kstock-5m017670:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g990gbq10iv4xyxq26u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:55:00raw87,000원87,200원87,000원87,150원12,736
cmuas7g940gbp10iv78nr5cvqstock-5m030200:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g910gbo10ivqrnllzrf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:55:00raw53,200원53,300원53,200원53,200원2,406
cmuas7g8v0gbn10ivk1cnokznstock-5m015760:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g8r0gbm10ivepsngted1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:55:00raw30,700원30,750원30,650원30,650원21,268
cmuas7g8l0gbl10ivbyl2cbsmstock-5m003550:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g8i0gbk10iv9b750xo71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:55:00raw111,500원111,500원111,300원111,400원495
cmuas7g8c0gbj10iv49rbcr2pstock-5m034730:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g880gbi10iv72lyrhhr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:55:00raw572,000원572,000원571,000원571,000원405
cmuas7g830gbh10ivrsek3rfhstock-5m096770:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g7z0gbg10iv3k8uusbx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:55:00raw140,200원140,300원139,800원139,900원6,071
cmuas7g7t0gbf10ivjnwxjcgqstock-5m012330:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g7p0gbe10ivkhkfem4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:55:00raw372,500원372,500원371,000원371,500원5,451
cmuas7g7a0gbb10ivjtbqqruistock-5m207940:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g770gba10iv4r23xvvi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:55:00raw1,392,000원1,393,000원1,390,000원1,392,000원717
cmuas7g710gb910ivc6g3h7jmstock-5m055550:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g6x0gb810ivxu3v4g1t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:55:00raw113,400원113,500원113,100원113,100원35,299
cmuas7g6s0gb710ivgx8m5xt0stock-5m105560:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g6o0gb610iv1vll6xfu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:55:00raw177,500원177,600원177,300원177,400원11,470
cmuas7g6i0gb510iv6c6pfweestock-5m000270:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g6e0gb410iv7ycm39lc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:55:00raw119,500원119,500원119,300원119,300원8,616
cmuas7g690gb310ivi2ncymnrstock-5m068270:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g650gb210iv7nb8cdve1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:55:00raw180,600원180,600원180,500원180,600원1,164
cmuas7g5z0gb110ivusm9v1gistock-5m051910:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g5v0gb010iv5jtky1e81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:55:00raw260,500원260,500원260,000원260,500원1,038
cmuas7g5q0gaz10ivsu3g024istock-5m006400:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g5m0gay10ivrkio5ue71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:55:00raw530,000원531,000원530,000원530,000원3,078
cmuas7g5g0gax10iv4jbl3ji4stock-5m035720:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g5c0gaw10iv1pzjxuoe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:55:00raw33,300원33,300원33,250원33,250원6,434
cmuas7g560gav10ivu6sfj0szstock-5m035420:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g520gau10ivymwfyi7p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:55:00raw197,000원197,600원197,000원197,400원6,948
cmuas7g4w0gat10ivhk3x0c6gstock-5m066570:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g4s0gas10ivm6lp11xj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:55:00raw203,250원203,500원202,750원203,500원6,058
cmuas7g4m0gar10ivdjf5cu2estock-5m005380:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g4i0gaq10ivwanhmwe91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:55:00raw359,000원359,500원359,000원359,000원5,769
cmuas7g4d0gap10ivx72upkm1stock-5m000660:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g490gao10ivrxhpyg271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:55:00raw1,874,000원1,876,000원1,872,000원1,873,000원22,995
cmuas7g430gan10ivb38wcrdbstock-5m005930:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g3z0gam10iv0wr1xns01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:55:00raw273,750원274,000원273,500원273,500원151,716
cmuaskabt0gdz10iva6hi5vwhstock-5m028260:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskabp0gdy10iv5bwyph7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:55:00raw368,000원368,500원366,500원366,500원4,177
cmuasdv900gcn10ivgfvl7xo8stock-5m012330:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv8w0gcm10ivkdsrg5821
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:00:00raw372,000원372,000원371,500원371,500원1,449
cmuasdv9b0gcp10ivg6clrdc2stock-5m096770:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv970gco10ivegv3vqbm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:00:00raw139,900원140,500원139,800원140,300원9,088
cmuasdv9n0gcr10ivfch9yku3stock-5m003550:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv9j0gcq10ivq5kctke91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:00:00raw111,400원111,400원111,100원111,200원1,930
cmuasdva00gct10ivrp502ydgstock-5m015760:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv9v0gcs10ivexq0d4do1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:00:00raw30,650원30,700원30,600원30,650원11,488
cmuasdvaa0gcv10ivsbzt1f83stock-5m030200:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdva60gcu10ivlxzgjsaz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:00:00raw53,200원53,300원53,100원53,100원3,708
cmuasdvaj0gcx10ivdiwuy10istock-5m017670:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdvaf0gcw10ivgvl9a9r91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:00:00raw87,150원87,200원87,000원87,100원11,322
68,478건 중 58,801–58,850← 이전1177 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬