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
cmuattbr90gnb10ivlziu864jstock-5m017670:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbr50gna10iv0zu3f8yj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:40:00raw86,900원87,000원86,800원86,900원9,032
cmuatzqg20gnx10ivlh6g4avvstock-5m105560:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqfx0gnw10ivctb7oomq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:45:00raw176,800원176,900원176,800원176,900원3,116
cmuatzqd20gnf10ivuyrosmr4stock-5m000660:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqcu0gne10iv7lw8urw41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:45:00raw1,870,000원1,872,000원1,866,000원1,867,000원22,461
cmuatzqds0gnh10iv9d7vib84stock-5m005380:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqdj0gng10ivpj9ppwxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:45:00raw359,000원359,000원358,500원358,500원2,478
cmuatzqe40gnj10ivstuwmzzastock-5m066570:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqdz0gni10ivrztp9dm51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:45:00raw202,750원203,000원202,500원203,000원3,642
cmuatzqed0gnl10ivf4oavcdsstock-5m035420:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqe90gnk10ivfpu64iw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:45:00raw197,000원197,200원196,900원196,900원8,718
cmuatzqem0gnn10ivvb76i07mstock-5m035720:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqej0gnm10ivwr73azvp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:45:00raw33,200원33,200원33,100원33,150원13,593
cmuatzqew0gnp10iv7dvofafastock-5m006400:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqes0gno10ivg89ei7tg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:45:00raw530,000원533,000원530,000원531,000원7,159
cmuatzqf70gnr10ivpbpecnmkstock-5m051910:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqf20gnq10iv9vg7nub21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:45:00raw258,000원259,000원258,000원258,500원6,693
cmuatzqfg0gnt10iv1jc1246rstock-5m068270:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqfd0gns10ivsw74gdtp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:45:00raw180,500원180,700원180,500원180,550원2,509
cmuatzqfr0gnv10ivbqpr8dbdstock-5m000270:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqfn0gnu10iv9pj4ja3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:45:00raw119,500원119,600원119,500원119,500원6,526
cmuatzqgd0gnz10ivyikur45sstock-5m055550:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqg90gny10ivnxyqz6jq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:45:00raw112,900원113,000원112,900원112,900원8,979
cmuatzqgn0go110ivitrluxjxstock-5m207940:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqgj0go010ivktez3bmy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:45:00raw1,392,000원1,396,000원1,392,000원1,393,000원251
cmuatzqca0gnd10iv6v0hr1fwstock-5m005930:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqc00gnc10iv86z02w5r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:45:00raw273,000원273,500원273,000원273,000원134,638
cmuatzqh40go510ivl53bqgavstock-5m373220:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqh10go410iv1l2pi1nw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:45:00raw352,000원352,500원352,000원352,500원4,264
cmuatzqhd0go710ivjr6gks1jstock-5m012330:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqh90go610iv2to46wq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:45:00raw370,500원371,500원370,500원370,500원3,594
cmuatzqhn0go910ivww80c22tstock-5m096770:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqhj0go810ivyg3yvkkl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:45:00raw140,700원141,500원140,500원141,200원11,352
cmuatzqhw0gob10ivk31qditzstock-5m028260:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqhs0goa10ivma8akljb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:45:00raw365,500원367,500원365,500원367,500원6,112
cmuatzqi50god10iv5nwskfpvstock-5m034730:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqi20goc10ivz8uqgzi91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:45:00raw575,000원576,000원574,000원575,000원1,888
cmuatzqie0gof10ivw5eg1biustock-5m015760:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqia0goe10iv0v9kwysi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:45:00raw30,650원30,700원30,600원30,700원11,857
cmuatzqin0goh10ivcs4n5pn3stock-5m030200:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqik0gog10ivaqs6kuwo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:45:00raw53,300원53,400원53,200원53,300원2,030
cmuatzqix0goj10ivs3nqo6tcstock-5m017670:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqit0goi10ivb1lyfkiu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:45:00raw86,900원87,000원86,900원87,000원8,742
cmuau685e0gox10iv3n07uuuxstock-5m005490:20260921:14452026-09-21 14:45:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau685a0gow10ivkarpxhe81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:45:00raw316,500원317,000원316,000원316,000원4,574
cmuau688b0gpj10ivw6ep8j7qstock-5m003550:20260921:14452026-09-21 14:45:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau68880gpi10iv2n0d16ua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:45:00raw111,300원111,400원111,300원111,300원1,203
cmuau683z0gon10iv00ohnp4mstock-5m000660:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau683v0gom10ivhl5ruy401
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:50:00raw1,867,000원1,870,000원1,867,000원1,867,000원19,874
cmuau68490gop10iv0gcumao6stock-5m005380:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68460goo10ivc77e890t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:50:00raw359,000원359,000원358,500원358,500원2,784
cmuau684j0gor10iv62petyi5stock-5m066570:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau684g0goq10iv7yxvg86t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:50:00raw202,500원203,000원202,500원203,000원5,400
cmuau684t0got10ivoadtnni4stock-5m035420:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau684p0gos10ivh02tkwrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:50:00raw196,900원197,100원196,900원197,000원9,298
cmuau68540gov10iv1r8p759lstock-5m035720:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68500gou10ivtp7l3fkg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:50:00raw33,125원33,150원33,100원33,150원8,209
cmuau688t0gpn10ivggxxlrohstock-5m015760:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau688q0gpm10ivnwk486qi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:50:00raw30,650원30,700원30,650원30,650원8,098
cmuau685n0goz10ivyq64oq19stock-5m005490:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau685j0goy10iv4lk085kq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:50:00raw316,000원316,500원316,000원316,000원3,597
cmuau689d0gpr10ivpdpbimgdstock-5m017670:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau68990gpq10ivswh6j5il1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:50:00raw86,900원86,900원86,800원86,900원12,281
cmuau685w0gp110iv6mtwsi1istock-5m000270:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau685t0gp010ivm1dqv2g61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:50:00raw119,600원119,600원119,500원119,600원5,406
cmuau68660gp310ivytmq2tkkstock-5m105560:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68620gp210ivih5iuz301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:50:00raw176,800원176,900원176,500원176,900원14,039
cmuau686e0gp510ivjojseqfhstock-5m055550:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau686b0gp410ivfz88w0we1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:50:00raw112,900원113,000원112,700원112,700원24,069
cmuau686p0gp710ivvree50hostock-5m207940:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau686l0gp610ivqhm4z1sz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:50:00raw1,394,000원1,396,000원1,393,000원1,395,000원293
cmuau68700gp910ivah1slrrtstock-5m373220:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau686w0gp810ivwgdzd5lz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:50:00raw352,000원352,500원352,000원352,500원4,245
cmuau687a0gpb10ivesp7g3wgstock-5m012330:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68760gpa10ivdydl1v0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:50:00raw370,750원371,000원370,500원370,750원3,006
cmuau687j0gpd10ivir57398sstock-5m096770:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau687f0gpc10iv02sdftxq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:50:00raw141,300원141,300원140,900원141,300원8,008
cmuau687t0gpf10ivqfedxn6bstock-5m028260:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau687p0gpe10ivh53b8uif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:50:00raw367,500원368,500원367,000원368,000원4,641
cmuau68830gph10ivqc6ma9w0stock-5m034730:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau687z0gpg10ivc2adtlxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:50:00raw576,000원577,000원574,000원577,000원1,995
cmuau68930gpp10ivgkiv6vsistock-5m030200:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau68900gpo10iv6pwmzoeu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:50:00raw53,300원53,400원53,200원53,300원520
cmuau688k0gpl10ivd2mhxnx8stock-5m003550:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau688g0gpk10ivp4erogyl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:50:00raw111,300원111,400원111,000원111,100원2,471
cmuau683n0gol10iv4c0pkzrostock-5m005930:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68300gok10iv4dx0xl931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:50:00raw273,250원273,500원273,000원273,500원91,469
cmuaucl4r0gqd10ivpqwb5r97stock-5m068270:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl4n0gqc10iv5kubk1p81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:50:00raw180,500원180,600원180,400원180,600원1,666
cmuaucl490gq910ivuoxnh830stock-5m051910:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl450gq810ivrw0asmg21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:50:00raw258,500원259,000원258,000원258,000원3,900
cmuaucl3p0gq510ivfx9w8e8pstock-5m006400:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl3k0gq410ivamw8nix91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:50:00raw531,000원532,000원531,000원531,500원2,689
cmuaucl590gqh10ivsrv4vw8dstock-5m005490:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl560gqg10ivjy78o2wr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:55:00raw316,000원316,500원316,000원316,000원3,905
cmuaucl1l0gpt10ivg7wx0yplstock-5m005930:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl1f0gps10ivm4ypro8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:55:00raw273,000원273,500원272,250원272,750원214,836
cmuaucl1w0gpv10ivlvfoj1sustock-5m000660:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl1s0gpu10iv5h0bjfow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:55:00raw1,868,000원1,868,000원1,864,000원1,864,000원20,198
68,478건 중 59,051–59,100← 이전1182 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬