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
cmuaupgth0gsp10ivtjhuxr74stock-5m006400:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgtb0gso10ivrc4caz371
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:05:00raw531,000원534,000원531,000원532,000원4,772
cmuaupgtz0gsr10ivc0ryzww7stock-5m051910:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgtt0gsq10ivqsk2e0u91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:05:00raw258,000원260,000원257,500원258,000원7,620
cmuaupgum0gsv10ivkcj7mwsistock-5m068270:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgui0gsu10ivw4m9zb4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:05:00raw180,800원181,200원180,700원180,900원3,404
cmuaupguv0gsx10ivjf9mywsostock-5m005490:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgur0gsw10ivrckvqlt81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:05:00raw316,500원317,500원316,500원317,000원4,657
cmuaupgv50gsz10ivind140esstock-5m000270:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgv10gsy10ivqhgj1ckp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:05:00raw119,800원119,900원119,500원119,800원27,605
cmuaupgvn0gt310ived4l8kvtstock-5m105560:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgvj0gt210ivri0x8t9b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:05:00raw177,000원177,500원176,900원177,100원13,690
cmuaupgvx0gt510ivz6f6xmkgstock-5m055550:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgvt0gt410iv2or1u0mb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:05:00raw112,800원113,000원112,700원112,800원14,040
cmuaupgw70gt710ivm0fdkutlstock-5m207940:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgw30gt610ivdykz47w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:05:00raw1,396,000원1,399,000원1,396,000원1,398,000원513
cmuaupgwp0gtb10ivwejw31j6stock-5m012330:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgwl0gta10ivdqnk1p611
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:05:00raw371,000원372,000원371,000원371,500원3,498
cmuaupgwz0gtd10iveq26drtwstock-5m096770:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgwv0gtc10ivlwb4gw1t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:05:00raw140,700원141,000원140,500원140,900원7,064
cmuaupgx80gtf10iv0wjnh1gtstock-5m028260:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgx40gte10ivgg7sl7ze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:05:00raw367,000원368,500원366,500원367,500원6,281
cmuaupgxi0gth10ivhpwmcnowstock-5m034730:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgxe0gtg10ivx5cz08q71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:05:00raw574,000원576,000원574,000원575,500원1,723
cmuaupgxs0gtj10ivg3gzehyystock-5m015760:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgxo0gti10ivusfcqypo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:05:00raw30,600원30,700원30,600원30,700원9,923
cmuaupgya0gtn10iv8pnd0cusstock-5m030200:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgy60gtm10ivcj32bhg01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:05:00raw53,300원53,500원53,100원53,300원1,865
cmuaupgyk0gtp10ivzw6hsgyzstock-5m017670:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgyg0gto10iv629ac1ir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:05:00raw86,900원87,200원86,800원86,900원12,995
cmuauvvm40gup10ivqp7z0qt4stock-5m003550:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvm00guo10ivdco7747m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:05:00raw111,800원111,900원111,700원111,900원1,349
cmuauvvee0gtt10ivd35b3433stock-5m000660:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvea0gts10iv177f1ovo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:10:00raw1,864,000원1,864,000원1,859,000원1,861,000원29,713
cmuauvvew0gtx10ivmtpuom5mstock-5m066570:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvves0gtw10iv5dejpj0b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:10:00raw202,000원203,000원202,000원202,000원9,311
cmuauvvf60gtz10ivudz94aaostock-5m035420:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvf20gty10ivyqfz5tv31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:10:00raw197,400원197,800원197,300원197,500원12,444
cmuauvvfg0gu110ivtymiwxepstock-5m035720:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvfc0gu010ivf72zebg61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:10:00raw33,200원33,250원33,150원33,150원11,792
cmuauvvfp0gu310ivoaxtaljlstock-5m051910:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvfl0gu210ivqxjqlyd61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:10:00raw258,500원258,500원257,500원258,000원3,498
cmuauvvfz0gu510ivinfuefakstock-5m068270:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvfv0gu410ivgppaskjn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:10:00raw181,000원181,100원180,800원181,000원7,819
cmuauvvga0gu710ivetuo2bl6stock-5m005490:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvg60gu610iv7ktwvfrl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:10:00raw317,000원317,500원316,500원317,000원5,214
cmuauvvh00gu910ivovbk1dvkstock-5m000270:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvgr0gu810ivywdjt69i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:10:00raw119,700원119,800원119,600원119,700원10,131
cmuauvvhr0gub10ivru3k3aa9stock-5m105560:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvhi0gua10iv8q5z8slh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:10:00raw177,200원177,200원177,100원177,100원5,240
cmuauvvii0gud10ivdc2z00dastock-5m055550:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvi90guc10ivctqqkfai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:10:00raw112,800원112,900원112,600원112,800원18,332
cmuauvvj90guf10ivt0rq9jjwstock-5m373220:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvj00gue10iva02r999s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 15:10:00raw352,500원352,500원352,000원352,250원4,457
cmuauvvk00guh10ivq7pt7evkstock-5m012330:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvjr0gug10ivgtd7sysf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:10:00raw371,500원372,000원371,500원372,000원1,601
cmuauvvkp0guj10ivlzm6stzsstock-5m096770:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvki0gui10ivme40xlc91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:10:00raw140,700원140,800원140,500원140,600원6,059
cmuauvvl90gul10ivgguea8a1stock-5m028260:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvl20guk10ivftz5hisc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:10:00raw367,500원368,500원366,500원368,000원3,284
cmuauvvlt0gun10ivn78c83wxstock-5m034730:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvlm0gum10ivqpzlx2951
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:10:00raw576,000원576,000원574,000원574,500원751
cmuauvvmc0gur10iv8dztkehhstock-5m003550:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvm80guq10ivzg8zomfp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:10:00raw111,800원111,900원111,800원111,900원2,076
cmuauvvml0gut10ivs1edi3jistock-5m015760:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvmi0gus10ivb3vnzfm71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:10:00raw30,650원30,700원30,600원30,700원9,301
cmuauvvmu0guv10ivq4u5gu80stock-5m030200:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvmr0guu10ivbxb8jm8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:10:00raw53,300원53,400원53,200원53,400원649
cmuauvve50gtr10ivtezdzreqstock-5m005930:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvve00gtq10ivtztvwnar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:10:00raw273,500원273,500원273,000원273,500원91,509
cmuauvven0gtv10ivz1je2zybstock-5m005380:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvek0gtu10ivdzolapqr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:10:00raw359,000원359,000원358,500원358,500원3,287
cmuav2b990gvn10iv89qde0ulstock-5m207940:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b950gvm10ivuqnp5rub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:10:00raw1,397,000원1,400,000원1,396,000원1,399,000원520
cmuav2b740gv710ivytuy8g32stock-5m006400:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b710gv610iv7aex4n3l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:10:00raw532,000원533,000원531,000원532,000원3,344
cmuav2bc50gw710ivgfs00ws8stock-5m017670:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bbz0gw610ivl7pcm59f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:10:00raw87,000원87,000원86,900원86,900원11,232
cmuav2b500gux10iv0mcze15istock-5m005930:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b4p0guw10iv7flcp0l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:15:00raw273,000원274,000원273,000원273,500원235,520
cmuav2b870gvf10iv5c85ixm1stock-5m005490:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b830gve10ivh48po9n61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:15:00raw316,500원317,000원316,500원316,500원2,505
cmuav2b7c0gv910ivqlarecjhstock-5m006400:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b780gv810ivx0gvf2zr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:15:00raw532,000원534,000원531,000원532,000원3,507
cmuav2bcf0gw910ivbelvq3dzstock-5m017670:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bcb0gw810ivnlvqgml71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:15:00raw87,000원87,200원86,900원87,200원11,885
cmuav2bbr0gw510ivi5oqde40stock-5m030200:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bbn0gw410ivck3npqng1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:15:00raw53,400원53,400원53,100원53,400원3,304
cmuav2bbg0gw310ivghvkqe93stock-5m015760:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bbb0gw210ivxggsk6101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:15:00raw30,700원30,700원30,650원30,650원4,215
cmuav2bb30gw110ivmp5m0apjstock-5m003550:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2baz0gw010ivx350rt491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:15:00raw111,900원111,900원111,300원111,300원2,720
cmuav2bat0gvz10iv2uagat3mstock-5m034730:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bap0gvy10ivcwrvsw191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:15:00raw574,000원576,000원574,000원574,000원1,113
cmuav2bak0gvx10ivb8ybs84cstock-5m028260:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2bah0gvw10ivpmzd53b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:15:00raw368,000원368,500원367,500원368,000원3,328
cmuav2bab0gvv10ivgacuk3b1stock-5m096770:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2ba70gvu10iv6u6rzhxl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:15:00raw140,700원140,900원140,200원140,200원5,106
cmuav2ba10gvt10iv27whyu05stock-5m012330:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9x0gvs10ivqfazpaxr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:15:00raw371,500원373,000원371,500원372,500원2,519
68,566건 중 59,151–59,200← 이전1184 / 1372 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬