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
cmuasqrkb0gfd10iv6w9x0bmdstock-5m096770:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrk70gfc10ivyhnzlof31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:10:00raw139,600원139,800원139,200원139,400원4,993
cmuasqrkl0gff10ivmo58zpyystock-5m028260:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrkh0gfe10iv7m99564q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:10:00raw366,000원366,000원365,000원365,500원2,423
cmuasqrkv0gfh10ivkyn78bprstock-5m034730:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrks0gfg10ivd6xaft041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:10:00raw572,000원573,000원571,000원572,000원498
cmuasqrl50gfj10ivqxq5ua9fstock-5m003550:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrl10gfi10ivcw8mc1ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:10:00raw111,300원111,300원111,000원111,200원2,907
cmuasqrle0gfl10ivpu7uxqdostock-5m015760:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrlb0gfk10iv0f87kahc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:10:00raw30,650원30,700원30,650원30,650원9,046
cmuasqrlx0gfp10ivowczswknstock-5m017670:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrlu0gfo10ividbr9vis1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:10:00raw87,000원87,200원87,000원87,100원8,012
cmuasqrln0gfn10ivn7rh5y9nstock-5m030200:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrlj0gfm10iv70xvq67o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:10:00raw53,100원53,200원53,100원53,200원967
cmuasqrgd0gej10ivm60thwm5stock-5m000660:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrg90gei10ivj1gzps301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:10:00raw1,872,000원1,874,000원1,867,000원1,868,000원24,271
cmuasqrgl0gel10iv7c7kc7jwstock-5m005380:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrgi0gek10ivqrikerk51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:10:00raw358,500원359,000원358,500원358,500원3,552
cmuasqrgv0gen10iv47nmyjvcstock-5m066570:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrgr0gem10iv31m6skqw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:10:00raw203,000원203,000원202,500원203,000원12,058
cmuasqrh50gep10iv2nojrskgstock-5m035420:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrh10geo10ivahorshi41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:10:00raw197,200원197,300원197,000원197,100원6,632
cmuasqrhe0ger10iv31a4iqyustock-5m035720:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrha0geq10iva6b4vbop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:10:00raw33,300원33,300원33,200원33,200원18,605
cmuasqrhm0get10iv2doptqkcstock-5m006400:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrhj0ges10ivue7amllh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:10:00raw529,000원530,000원529,000원529,000원1,803
cmuasx5tf0gfx10ivbxe2kzisstock-5m066570:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5t70gfw10ivyojy7qaf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:15:00raw202,500원203,500원202,500원203,500원9,345
cmuasx5r60gfr10iv73ny32qzstock-5m005930:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5qh0gfq10ivdi8ehdm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:15:00raw273,000원273,500원272,500원272,500원317,449
cmuasx5s00gft10ivaisxabmrstock-5m000660:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5rr0gfs10ivhrtz56wk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:15:00raw1,867,000원1,869,000원1,863,000원1,869,000원37,162
cmuasx5sr0gfv10ivalv8fqswstock-5m005380:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5si0gfu10iv4hxs13lx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:15:00raw358,750원359,000원358,500원359,000원2,772
cmuasx5tz0gfz10ivxj9j2laistock-5m035420:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5tu0gfy10ivf8x3jrrv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:15:00raw197,100원197,300원197,000원197,300원10,946
cmuasx5u80gg110ivfg8lks7rstock-5m035720:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5u50gg010ivmd1k7z8o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:15:00raw33,200원33,250원33,150원33,200원10,119
cmuasx5ui0gg310ivgfeax0e0stock-5m006400:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5ue0gg210ivettq7vyz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:15:00raw529,000원530,000원529,000원529,500원2,168
cmuasx5uu0gg510ivtbeopbrlstock-5m051910:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5uq0gg410iv0h0g6ynn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:15:00raw259,500원259,500원259,000원259,500원980
cmuasx5v40gg710ivmhpy6l5ystock-5m068270:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5v00gg610iviuxgaq471
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:15:00raw180,700원180,900원180,600원180,900원2,668
cmuasx5ve0gg910iv9sn7vxpjstock-5m005490:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5va0gg810ive3w53bpm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:15:00raw317,500원317,500원317,000원317,500원291
cmuasx5vn0ggb10ivan28fk4estock-5m000270:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5vj0gga10iv84u0s0591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:15:00raw119,200원120,000원119,100원120,000원37,492
cmuasx5vw0ggd10ivul3mle5ystock-5m055550:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5vs0ggc10ivp41uog6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:15:00raw112,700원113,100원112,700원113,000원9,143
cmuasx5w60ggf10ivu2yc6uizstock-5m207940:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5w20gge10ivapbrelz71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:15:00raw1,391,000원1,395,000원1,391,000원1,393,000원808
cmuasx5wf0ggh10ivc9k54ntqstock-5m373220:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5wc0ggg10iv0ju5g6dt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:15:00raw352,000원352,500원352,000원352,500원1,766
cmuasx5wo0ggj10ivp8p7hseqstock-5m012330:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5wk0ggi10ivabpc5nwi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:15:00raw371,500원372,500원371,000원372,500원2,922
cmuasx5wy0ggl10ivvzsc6wacstock-5m096770:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5wu0ggk10iv922qktdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:15:00raw139,400원140,000원139,200원139,900원4,978
cmuasx5x70ggn10ivjvpj5icgstock-5m028260:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5x30ggm10iv5i9msilg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:15:00raw365,500원366,000원364,500원365,000원4,382
cmuasx5xg0ggp10ivq1z5suo6stock-5m034730:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5xd0ggo10ivvz688kxt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:15:00raw571,000원572,000원569,000원571,000원1,220
cmuasx5xq0ggr10ivuky261t2stock-5m003550:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5xm0ggq10ivmh1hfyey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:15:00raw111,250원111,800원111,250원111,600원2,584
cmuasx5y00ggt10ivjlkoo633stock-5m015760:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5xw0ggs10ivlfupro321
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:15:00raw30,675원30,700원30,650원30,700원7,943
cmuasx5y90ggv10ivfrvygkaastock-5m017670:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5y50ggu10ivg43zkhep1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:15:00raw87,150원87,200원87,000원87,000원10,583
cmuat3mce0gi310ivzvnbsdbfstock-5m030200:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mcb0gi210ivcwdwqbma1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:15:00raw53,200원53,400원53,100원53,200원8,108
cmuat3m9i0ghh10ivhnajmwbvstock-5m105560:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m9d0ghg10ivleox9td51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:15:00raw176,900원177,500원176,800원177,200원9,050
cmuat3ma20ghl10iv86putsocstock-5m055550:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m9z0ghk10iv92t2e0fx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:20:00raw113,000원113,100원112,900원112,900원6,078
cmuat3mae0ghn10ivshwdyq4fstock-5m207940:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3ma80ghm10ivq8uzt71o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:20:00raw1,392,000원1,394,000원1,391,000원1,391,000원792
cmuat3man0ghp10ivxuolpduzstock-5m373220:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3maj0gho10ivdbhtuzye1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:20:00raw352,000원353,500원352,000원353,000원9,696
cmuat3maw0ghr10ivbf6g9vmkstock-5m012330:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mas0ghq10ivkio45o7k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:20:00raw372,000원372,500원371,500원371,750원1,117
cmuat3mb60ght10ivpyd44fgistock-5m096770:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mb20ghs10ivevm1x1yk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:20:00raw140,000원140,600원139,800원140,350원8,087
cmuat3mbg0ghv10ivzobzzll2stock-5m028260:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbc0ghu10iv5lggstd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:20:00raw365,000원365,500원364,500원364,500원2,621
cmuat3mbo0ghx10ivo56xhx9rstock-5m034730:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbl0ghw10ivb09534zw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:20:00raw572,000원573,000원571,000원571,000원1,178
cmuat3mbx0ghz10ivp0va65m7stock-5m003550:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbt0ghy10ivwjuovosr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:20:00raw111,600원111,700원111,400원111,400원688
cmuat3mc60gi110ivoswyssk9stock-5m015760:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mc30gi010ivhu5cjegp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:20:00raw30,650원30,700원30,650원30,650원6,915
cmuat3m8i0ghb10ivd00fmikkstock-5m068270:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m8e0gha10ivvfri0v2r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:20:00raw180,800원180,900원180,600원180,600원1,635
cmuat3m9s0ghj10iv9xzm26lbstock-5m105560:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m9n0ghi10iv8psv07dv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:20:00raw177,200원177,300원177,100원177,100원2,719
cmuat3m8v0ghd10iv939qxy6kstock-5m005490:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m8q0ghc10iv93vvsncv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:20:00raw317,500원318,250원317,000원318,000원4,403
cmuat3m970ghf10ivx5rbqox3stock-5m000270:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m920ghe10iv7wh0zy9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:20:00raw120,000원120,000원119,700원119,700원11,011
cmuat3mcm0gi510ivqrdtmq1lstock-5m030200:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mcj0gi410ivibd6x5i11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:20:00raw53,200원53,300원53,100원53,300원1,708
68,478건 중 58,901–58,950← 이전1179 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬