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
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
cmuat3mcw0gi710iv9gfxfhx4stock-5m017670:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mcs0gi610iv3grxcstq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:20:00raw87,000원87,100원87,000원87,000원8,590
cmuat3m750gh310ivlk7jkjv3stock-5m066570:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m6y0gh210iv2xkud11z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:20:00raw203,500원203,500원203,000원203,500원4,276
cmuat3m6i0gh110ivw9rjdxwgstock-5m005380:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m6d0gh010ivoc8b29ne1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:20:00raw358,500원359,000원358,500원358,500원3,990
cmuat3m5w0ggz10ivtf54wwzestock-5m000660:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m5n0ggy10iv8ysz8er71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:20:00raw1,869,000원1,870,000원1,866,000원1,869,000원22,394
cmuata0cu0gj910ivp7u650bzstock-5m034730:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0cr0gj810ivunclev7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:25:00raw571,000원573,000원571,000원572,000원903
cmuata0820gi910ivlewgg4o7stock-5m005930:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata07x0gi810iviiau4esa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:25:00raw272,500원273,000원272,000원272,250원207,563
cmuata08c0gib10iva2knk69bstock-5m000660:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0880gia10ivkvsw0ynt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:25:00raw1,868,000원1,869,000원1,864,000원1,864,000원22,977
cmuata08m0gid10iv69ex5j9kstock-5m005380:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata08i0gic10ivmnxwz5191
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:25:00raw359,000원359,000원358,500원358,750원5,705
cmuata08v0gif10ivybfi259gstock-5m066570:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata08s0gie10ivvjrvh9nd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:25:00raw203,500원203,500원202,500원203,000원9,181
cmuata0940gih10ivaq3wvgbdstock-5m035420:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0900gig10ivvpylr0yw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:25:00raw197,300원197,300원197,000원197,200원10,066
cmuata09d0gij10ivdvrdz2jestock-5m035720:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0990gii10ivh76g63mu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:25:00raw33,200원33,200원33,100원33,100원17,453
cmuata09u0gin10ivel1qw4tostock-5m006400:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata09r0gim10ivfgwn3ka81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:25:00raw530,000원532,000원530,000원531,000원2,936
cmuata0a40gip10iv05du1d27stock-5m051910:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0a00gio10ivt87sqvif1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:25:00raw260,000원260,000원259,500원260,000원1,326
cmuata0ae0gir10ivz3zh3z91stock-5m068270:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0aa0giq10ivp5lvxj5l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:25:00raw180,700원180,800원180,600원180,700원2,194
cmuata0an0git10iva9hgwe77stock-5m005490:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0aj0gis10ivtbjyqo821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:25:00raw317,500원318,000원317,500원318,000원912
cmuata0ay0giv10ivoexk561rstock-5m000270:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0au0giu10ivf8dcbzxz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:25:00raw119,700원119,900원119,700원119,800원10,443
cmuata0b80gix10ivzp3l5lfmstock-5m105560:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0b40giw10ivi19yj6ye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:25:00raw177,200원177,300원176,900원177,100원10,561
cmuata0bi0giz10iv0k2n2gz6stock-5m207940:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0be0giy10ivg1unc1ia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:25:00raw1,391,000원1,393,000원1,390,000원1,392,000원784
cmuata0bs0gj110ivvaznbqokstock-5m373220:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0bo0gj010iv2yfov8jt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:25:00raw353,500원354,000원353,000원354,000원2,346
cmuata0c30gj310ivx1a4i4jtstock-5m012330:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0bz0gj210ivco827p5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:25:00raw372,000원372,000원371,000원371,500원2,248
cmuata0cc0gj510ivg2tk08y4stock-5m096770:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0c80gj410ivodzgklwp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:25:00raw140,350원140,700원140,000원140,500원9,431
cmuata0cl0gj710ivknw2aiz5stock-5m028260:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0ch0gj610ivabfh4eas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:25:00raw364,500원365,500원364,000원365,500원2,563
cmuata0d30gjb10ivhlfmbys1stock-5m003550:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0cz0gja10ivjvkaqcil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:25:00raw111,500원111,500원111,200원111,300원1,030
cmuata0dc0gjd10iv080cp386stock-5m015760:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0d90gjc10ivh00jkbsn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:25:00raw30,650원30,700원30,650원30,650원9,952
cmuata0dm0gjf10ivr6igcnuhstock-5m030200:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0di0gje10ivj62r80021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:25:00raw53,200원53,300원53,100원53,200원3,651
cmuatggai0gk310ivmwflyn2dstock-5m055550:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggae0gk210ivbdw5q6nj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:25:00raw112,900원112,900원112,500원112,800원22,928
cmuatggd20gkn10iv6db7u5q7stock-5m017670:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggcy0gkm10ivqzscl2as1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:25:00raw87,000원87,200원87,000원87,200원12,410
cmuatgg9i0gjv10ivaw8v8sxestock-5m051910:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg9e0gju10ivvkqvkb7d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:30:00raw259,500원260,000원259,500원260,000원893
cmuatgg9q0gjx10iv9r4jhv65stock-5m068270:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg9n0gjw10ivtikko9k31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:30:00raw180,700원180,800원180,600원180,600원1,980
cmuatgg9z0gjz10ivqodmjo8zstock-5m005490:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg9w0gjy10ivdgnfenqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:30:00raw317,500원318,500원317,000원317,000원1,957
cmuatgga90gk110iv5nrk6klsstock-5m105560:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgga50gk010ivba3p10ne1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:30:00raw177,100원177,100원177,000원177,000원2,318
cmuatgg8h0gjn10iv14cd2tbostock-5m066570:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg8d0gjm10ivlprp0vmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:30:00raw203,000원203,000원202,000원202,500원7,872
cmuatggap0gk510ivl7col4ibstock-5m055550:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggam0gk410iv8veb2fvy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:30:00raw112,800원113,000원112,800원112,900원4,971
cmuatggaz0gk710ive0d0rj7pstock-5m207940:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggav0gk610iv9yjtoilj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:30:00raw1,393,000원1,394,000원1,391,000원1,393,000원313
cmuatmvyy0gl910ivwa27x6d0stock-5m000270:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvyq0gl810ivg3rmvv7w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:30:00raw119,900원119,900원119,700원119,700원10,120
cmuatggb70gk910ivmrpvwcfistock-5m373220:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggb40gk810iv5ln9cner1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:30:00raw353,500원354,000원353,000원353,000원1,356
cmuatggbg0gkb10ivom2fy9t5stock-5m012330:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggbd0gka10iv7sgk9wu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:30:00raw372,000원372,000원371,000원371,500원3,002
cmuatggbo0gkd10iv03pxpfeastock-5m096770:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggbl0gkc10ivgrcl9ri91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:30:00raw140,300원140,600원140,200원140,300원4,190
cmuatggby0gkf10iv3vkwxzofstock-5m034730:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggbu0gke10ivu9bebyh31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:30:00raw572,000원573,000원571,000원573,000원668
cmuatggc80gkh10ive1zcvui3stock-5m003550:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggc40gkg10ivg3y3hhhw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:30:00raw111,300원111,400원111,300원111,300원585
cmuatggci0gkj10ivyqy8ws2ostock-5m015760:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggce0gki10iva0vpgedq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:30:00raw30,650원30,700원30,650원30,675원13,639
cmuatggcs0gkl10iv6eihagp9stock-5m030200:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggco0gkk10ivgizi4s5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:30:00raw53,200원53,300원53,200원53,200원738
cmuatmw4c0glp10iv58ijfec6stock-5m028260:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw440glo10ivup9vthhk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:30:00raw365,000원366,500원364,500원366,500원3,398
cmuatgg8r0gjp10ivz4snf2azstock-5m035420:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg8n0gjo10ivfhle73ek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:30:00raw197,100원197,300원197,100원197,300원8,165
cmuatgg870gjl10ivs8sewt75stock-5m005380:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg840gjk10ivn95ua3sm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:30:00raw358,500원359,000원358,500원358,500원3,876
68,478건 중 58,951–59,000← 이전1180 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬