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
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
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
cmuatggdc0gkp10iv7v6pyanmstock-5m017670:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggd70gko10iviel4um4l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:30:00raw87,200원87,200원87,000원87,100원17,316
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
cmuattbn40gmf10ivcte42gygstock-5m006400:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbn10gme10ivs31mxcxx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:35:00raw531,000원532,000원531,000원531,000원1,888
cmuatmw290glj10iv113ayvz2stock-5m373220:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw200gli10ivbei4j8481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:35:00raw353,000원353,500원353,000원353,500원1,244
cmuatmvwe0gkr10ivn0vmy5avstock-5m005930:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvwa0gkq10ivyl3xt0m31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:35:00raw273,000원273,500원272,500원272,500원191,336
cmuatmvwp0gkt10ivx8957kl0stock-5m000660:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvwl0gks10ivl0i099p51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:35:00raw1,869,000원1,871,000원1,867,000원1,868,500원25,518
cmuatmvwx0gkv10ivsp5ds5whstock-5m005380:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvwu0gku10ivya5utabr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:35:00raw358,500원359,000원358,500원358,500원2,878
cmuatmvx60gkx10ivvfck94n8stock-5m066570:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvx30gkw10ivhsvp30ds1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:35:00raw203,000원203,000원202,500원202,500원6,140
cmuatmvxe0gkz10ivz5n4yif8stock-5m035420:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvxb0gky10iv1xvgfuf71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:35:00raw197,200원197,300원197,000원197,100원6,745
cmuatmvxn0gl110iv2j65dgaostock-5m035720:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvxj0gl010ivyruin8f51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:35:00raw33,150원33,200원33,150원33,150원8,682
cmuatmvxw0gl310iv1c0fxna9stock-5m051910:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvxs0gl210ivg18n2r6i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:35:00raw259,500원260,000원259,500원259,500원2,305
cmuatmvy50gl510ivfni1b6qestock-5m068270:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvy10gl410iv7a2nrs391
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:35:00raw180,600원180,700원180,600원180,600원2,354
cmuatmvyd0gl710ivbih91ca2stock-5m005490:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvya0gl610ivgn547p8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:35:00raw317,500원317,500원317,000원317,000원709
cmuatmvzi0glb10iv77lh4kuistock-5m000270:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvz90gla10iv8bg7pmd61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:35:00raw119,700원119,800원119,500원119,600원7,128
cmuatmw080gld10ivrvkdt3ihstock-5m105560:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvzz0glc10ivxs5y0til1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:35:00raw177,000원177,100원177,000원177,000원6,141
cmuatmw0t0glf10ivb2ov5if8stock-5m055550:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw0o0gle10ivw7c75fom1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:35:00raw113,000원113,100원112,900원112,900원15,835
cmuatmw1j0glh10ivq1zp89y4stock-5m207940:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw1a0glg10ivdq028l381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:35:00raw1,392,000원1,394,000원1,392,000원1,392,000원162
cmuatmw2z0gll10ivgjd3lrprstock-5m012330:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw2q0glk10ivkihcch631
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:35:00raw371,500원371,750원371,000원371,000원2,324
cmuatmw3o0gln10iv4rcnh89dstock-5m096770:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw3f0glm10iv9sifriyw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:35:00raw140,300원141,200원140,200원141,000원18,196
cmuatmw4x0glr10ivy5ugbb8istock-5m028260:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw4o0glq10ivywfb6pzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:35:00raw366,500원366,500원365,500원366,500원2,738
cmuatmw5f0glt10iv9m65vx61stock-5m034730:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw5c0gls10iv4lcek2471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:35:00raw573,000원576,000원572,000원575,000원1,428
cmuatmw5p0glv10iveoa18qicstock-5m003550:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw5l0glu10iv09qafd2u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:35:00raw111,300원111,400원111,300원111,350원461
cmuatmw5x0glx10ivyvx8ewvvstock-5m015760:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw5u0glw10ivues9ch4t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:35:00raw30,650원30,700원30,650원30,675원9,406
cmuatmw660glz10iviazna2lnstock-5m030200:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw630gly10ivtyav6eey1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:35:00raw53,300원53,300원53,200원53,300원544
cmuatmw6f0gm110ivzur0rb4tstock-5m017670:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw6b0gm010iv96adtviq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:35:00raw87,100원87,100원86,800원87,000원21,089
cmuattbme0gm910ivibj1x1m1stock-5m066570:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbma0gm810iv1fvu8omh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:40:00raw202,500원203,000원202,500원203,000원3,163
cmuattblk0gm310iv6qjv6d56stock-5m005930:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbl80gm210ive2l8rr681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:40:00raw273,000원273,500원272,500원273,000원200,201
cmuattblw0gm510iv6hcs6l00stock-5m000660:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattblr0gm410ivhuxa0eu01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:40:00raw1,868,000원1,871,000원1,868,000원1,869,500원23,347
cmuattbm50gm710ivnzcmbgxfstock-5m005380:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbm10gm610ivbyvmij461
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:40:00raw359,000원359,000원358,500원359,000원3,198
cmuatzqgw0go310ivfddwu9vzstock-5m373220:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqgs0go210iv7mg1oxjg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:40:00raw353,500원353,500원352,000원352,500원2,704
cmuattbp70gmv10ivpvkevie1stock-5m207940:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbp40gmu10iv4quibh1m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원341
cmuattbmn0gmb10iv4bl8tssgstock-5m035420:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbmk0gma10ivo5v9cuak1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:40:00raw197,100원197,200원197,000원197,000원8,884
cmuattbmw0gmd10ivlvt1i0atstock-5m035720:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbmt0gmc10iv5qubvwgi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:40:00raw33,200원33,200원33,150원33,150원5,805
cmuattbnd0gmh10iv4hq6kq7ystock-5m006400:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbn90gmg10ivgigkxizw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:40:00raw531,000원532,000원530,000원531,000원3,070
cmuattbnn0gmj10iv22mhsct3stock-5m051910:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbnj0gmi10ivednwpt1f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:40:00raw260,000원260,000원258,000원258,000원4,487
cmuattbnw0gml10ivh7qn46qnstock-5m068270:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbnt0gmk10ivr7p0rwsn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:40:00raw180,600원180,700원180,500원180,600원2,009
cmuattbo60gmn10ivdt7rq5m7stock-5m005490:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbo20gmm10iv2v195zk11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:40:00raw317,000원317,500원316,500원316,500원3,697
cmuattbof0gmp10iv0jx4y629stock-5m000270:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbob0gmo10iveqm2m4gs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:40:00raw119,600원119,600원119,500원119,600원7,945
cmuattbop0gmr10ivxo86m1u8stock-5m105560:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbol0gmq10ivo9xxpk9t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:40:00raw177,100원177,100원176,800원176,900원5,946
cmuattboy0gmt10ivvk0a7g6rstock-5m055550:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbou0gms10ivx8zp5avb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:40:00raw112,900원113,100원112,900원112,900원4,942
cmuattbpg0gmx10ivg2dem5wnstock-5m012330:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbpd0gmw10iv1f18i45z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:40:00raw371,500원371,500원370,500원371,000원4,442
cmuattbpq0gmz10ivabehkgc1stock-5m096770:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbpm0gmy10ivgxo0cqk81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:40:00raw141,000원141,000원140,600원140,600원7,451
cmuattbpz0gn110iv9ap8vkjzstock-5m028260:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbpv0gn010iv7vbmmehb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:40:00raw366,500원367,000원365,500원366,000원2,933
cmuattbq90gn310ivniq32aj5stock-5m034730:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbq50gn210ivrp0czxin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:40:00raw575,000원576,000원574,000원574,000원2,070
cmuattbqi0gn510iv8hw42rt4stock-5m003550:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbqf0gn410ivf89s7m5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:40:00raw111,400원111,400원111,300원111,300원922
cmuattbqr0gn710iv321cd9vbstock-5m015760:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbqo0gn610ivz2682hd61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:40:00raw30,650원30,700원30,600원30,650원16,629
cmuattbr00gn910ivrxqytba4stock-5m030200:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbqx0gn810ivh9dl9j4g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:40:00raw53,200원53,300원53,200원53,200원611
68,478건 중 59,001–59,050← 이전1181 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬