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
cmuaqf4s60fyb10ivrh5flh25stock-5m068270:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4s30fya10ivwm0h19v51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:05:00raw181,700원181,800원181,500원181,600원1,815
cmuaqf4sf0fyd10ivq0mu13olstock-5m005490:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4sc0fyc10iv56u7g8n81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:05:00raw320,000원320,500원320,000원320,000원141
cmuaqf4so0fyf10ivdm4nbo90stock-5m000270:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4sl0fye10iv0pku7f2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:05:00raw120,000원120,000원119,900원119,900원1,755
cmuaqf4sx0fyh10ivhlhpb7f0stock-5m105560:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4st0fyg10ivmaze1zgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:05:00raw177,900원178,000원177,800원177,900원6,762
cmuaqf4tn0fyl10ivj8t7hu04stock-5m373220:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4ti0fyk10ivil4keot51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:05:00raw353,000원353,000원352,500원352,500원1,984
cmuaqf4tw0fyn10ivve9df80ustock-5m012330:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4ts0fym10ivjw2su0vp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:05:00raw373,500원374,000원373,500원373,500원678
cmuaqf4u50fyp10ivusl8khqzstock-5m096770:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4u10fyo10ivdr4r9z641
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:05:00raw139,900원139,900원139,700원139,900원2,390
cmuaqf4ue0fyr10iv2zsql8z5stock-5m028260:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4ub0fyq10ivs3i5tj201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:05:00raw367,500원368,500원366,500원368,500원4,038
cmuaqf4uo0fyt10ivs9xzxk1vstock-5m034730:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4uk0fys10ivfukzk9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:05:00raw575,000원576,000원574,000원576,000원581
cmuaqf4ux0fyv10iv04f5vmrestock-5m003550:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4uu0fyu10ivgop4rk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:05:00raw111,500원111,700원111,500원111,700원998
cmuaqf4v70fyx10iv3il13l0ostock-5m015760:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4v40fyw10ivkd5qn4hg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:05:00raw30,850원30,850원30,750원30,800원7,417
cmuaqf4vi0fyz10ivs5ygybeostock-5m017670:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4vd0fyy10iv0kkxiabm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:05:00raw87,400원87,550원87,400원87,400원7,681
cmuaqllc50fzr10iv0626mm1qstock-5m207940:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllc10fzq10ivabv8ior31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:05:00raw1,404,000원1,406,000원1,403,000원1,403,000원255
cmuaqlle10g0510iv25wx3qvestock-5m030200:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlldx0g0410ivu4lcpoyd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:05:00raw53,400원53,500원53,300원53,400원1,739
cmuaqllai0fzf10ivt2qqy1kcstock-5m051910:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllaf0fze10iveh62yyoy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:10:00raw261,500원261,500원261,000원261,000원442
cmuaqllas0fzh10iv6og2hlcvstock-5m068270:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllao0fzg10iviic1u3iq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:10:00raw181,600원181,700원181,200원181,200원2,068
cmuaqllb10fzj10iv79qlm8wmstock-5m005490:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllay0fzi10ivf0sifvbh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:10:00raw320,000원320,500원319,000원319,500원7,651
cmuaqllbb0fzl10ivpcdn0roystock-5m000270:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllb70fzk10ivlxlt807e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:10:00raw120,000원120,000원119,700원119,800원7,771
cmuaqllbk0fzn10ivmahl7zk1stock-5m105560:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllbg0fzm10iv1x63slbz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:10:00raw178,000원178,000원177,700원177,700원5,874
cmuaqllbv0fzp10ivaaqku4dkstock-5m055550:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllbr0fzo10ivfxs0khzd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:10:00raw113,800원113,900원113,600원113,800원13,813
cmuaqll9d0fz710iv25bchbvdstock-5m066570:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll990fz610ivl4ppwmmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:10:00raw202,500원202,500원201,500원202,000원5,907
cmuaqllcd0fzt10iv0dsq7tnfstock-5m207940:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllc90fzs10ivgcnt2b2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:10:00raw1,405,000원1,405,000원1,403,000원1,403,000원134
cmuaqllcm0fzv10ivu9r8ksg2stock-5m373220:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllcj0fzu10ivefkbgca81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:10:00raw352,500원353,000원352,500원353,000원899
cmuaqllcw0fzx10ivik8w93fistock-5m012330:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllct0fzw10ivkefnwjlc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:10:00raw374,000원374,000원373,000원373,000원708
cmuaqlld60fzz10ivlnuijze4stock-5m034730:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlld20fzy10ivey1my7hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:10:00raw576,000원576,000원575,000원576,000원684
cmuaqrzb30g1110iv5hnfvgolstock-5m096770:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzay0g1010iviwsuq9vn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:10:00raw139,900원140,100원139,700원140,000원2,921
cmuaqlldg0g0110iv1kc28qc6stock-5m003550:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlldc0g0010ivcg4cmijd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:10:00raw111,650원111,700원111,200원111,500원1,675
cmuaqrzbo0g1510ivacggbfchstock-5m028260:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzbk0g1410ivni2unfz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:10:00raw368,000원368,500원367,000원368,000원2,040
cmuaqlldr0g0310ivn7urwouxstock-5m015760:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlldn0g0210ivrv3z17qj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:10:00raw30,750원30,800원30,700원30,725원12,527
cmuaqll9n0fz910iv7pplv8uqstock-5m035420:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll9j0fz810ivzwhxq7qx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:10:00raw197,900원198,000원197,500원197,600원5,830
cmuaqllea0g0710ivqy5sf4ldstock-5m030200:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlle60g0610ivpsiz4o2p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:10:00raw53,450원53,450원53,400원53,400원1,205
cmuaqll940fz510iv90j2te75stock-5m005380:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll900fz410iv1kkn6qtn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:10:00raw360,000원360,500원359,500원359,500원8,659
cmuaqllek0g0910ivuskwgkb0stock-5m017670:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlleg0g0810ivcopyr0s11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:10:00raw87,500원87,500원87,400원87,400원4,382
cmuaqll9y0fzb10ivni11dtvmstock-5m035720:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll9u0fza10ivai7x1yso1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:10:00raw33,400원33,400원33,300원33,300원9,036
cmuaqlla90fzd10ivtixmg7g3stock-5m006400:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlla50fzc10ivnmg3kmja1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:10:00raw531,000원533,000원531,000원531,000원1,578
cmuaqll8l0fz110iv20h1cfd3stock-5m005930:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll8b0fz010ivknbun52z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:10:00raw274,000원274,000원273,500원273,750원94,281
cmuaqll8v0fz310ivpotwk96nstock-5m000660:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll8r0fz210iv1zr0bnl71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:10:00raw1,877,000원1,877,000원1,872,000원1,876,000원16,751
cmuaqrzcn0g1d10iv9hntuc0pstock-5m015760:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzcj0g1c10iv3p2oy8js1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:15:00raw30,700원30,750원30,700원30,725원7,633
cmuaqyfkz0g1z10ivrw5me86qstock-5m051910:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfkv0g1y10iv4r0sq4vw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:15:00raw261,500원261,500원260,500원261,000원2,385
cmuaqyfmi0g2b10ivniykrj06stock-5m207940:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfme0g2a10iv9y5slawa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:15:00raw1,404,000원1,404,000원1,402,000원1,403,000원200
cmuaqrz780g0b10ivk814hmb9stock-5m005930:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz730g0a10iv456un21m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:15:00raw273,750원274,500원273,500원274,500원249,115
cmuaqrz7i0g0d10ivpjyn94x3stock-5m000660:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz7f0g0c10ivtlgddmip1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:15:00raw1,876,000원1,879,000원1,875,000원1,878,000원27,750
cmuaqrz7s0g0f10ivw5a1f6gcstock-5m005380:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz7o0g0e10ivyu3lagr31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:15:00raw359,750원360,000원359,500원360,000원3,777
cmuaqrz810g0h10ivgpzdubovstock-5m066570:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz7y0g0g10iv8r9ayaex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:15:00raw202,000원202,000원201,500원201,500원3,216
cmuaqrz8b0g0j10iv5gi3hnyhstock-5m035420:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz870g0i10iv84tvj2oh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:15:00raw197,600원197,900원197,500원197,600원5,067
cmuaqrz8k0g0l10ivn7khdvpistock-5m035720:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8g0g0k10ivoihhl0qr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:15:00raw33,350원33,350원33,300원33,350원6,956
cmuaqrz8u0g0n10ivo005rf7kstock-5m068270:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8q0g0m10ivig8dgi7x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:15:00raw181,200원181,300원181,200원181,200원1,361
cmuaqrz930g0p10ivcisk32arstock-5m005490:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8z0g0o10ivyofstwec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:15:00raw319,500원319,500원319,000원319,500원394
cmuaqrz9e0g0r10ivvizu7qi6stock-5m000270:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz9a0g0q10ivejdso70s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:15:00raw119,800원119,800원119,600원119,600원3,616
cmuaqrz9p0g0t10iv7u7l0faestock-5m105560:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz9l0g0s10ivz6us1iq01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:15:00raw177,800원177,900원177,600원177,800원2,012
68,478건 중 58,601–58,650← 이전1173 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬