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
cmu23tbl0047910ivah75862gstock-5m068270:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbkv047810iv7iy5drut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:10:00raw179,700원179,900원179,600원179,800원1,255
cmu23tbkm047710iv1e629f9cstock-5m051910:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbki047610ivsgwld55f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:10:00raw270,500원271,000원270,000원271,000원1,517
cmu23tbq9047v10ivpfrupplxstock-5m028260:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbq3047u10ivvjuef8q51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:10:00raw354,000원354,500원353,500원354,000원1,425
cmu23tbrt048510iv3xgxwrh9stock-5m017670:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbrp048410ivdd8ngl4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:10:00raw89,600원89,600원89,400원89,500원2,632
cmu23tbpr047t10ivb7yz0846stock-5m096770:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbpl047s10ivoev2uhjz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:10:00raw142,000원142,400원141,800원142,000원3,707
cmu23tbqp047x10ivk5xeaqt5stock-5m034730:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbql047w10ivj6m52f251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:10:00raw562,000원563,000원561,000원561,000원255
cmu23tbr9048110ivfjjku2lhstock-5m015760:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbr4048010ivt83z4v131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:10:00raw31,500원31,500원31,450원31,450원3,517
cmu23tbnd047j10ivgog4pqmvstock-5m055550:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbn7047i10iv40k8j42t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:10:00raw112,800원112,800원112,700원112,700원3,646
cmu23tbmv047h10ivxmuye4i6stock-5m105560:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbmp047g10ivjxuuwzqs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:10:00raw177,200원177,400원177,200원177,400원5,661
cmu23tblz047d10ivbq42agbestock-5m000270:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tblt047c10ivjkc0c2ia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:10:00raw122,900원123,000원122,900원123,000원2,658
cmu23tblh047b10ivt6zuthtdstock-5m005490:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tblb047a10ivefdi6xyp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:10:00raw332,000원332,000원331,500원331,500원276
cmu23tbmh047f10ivdvflm79vstock-5m105560:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbma047e10iv4fccarbt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:05:00raw177,600원177,600원177,100원177,200원11,385
cmu23tbnu047l10ivrv5jhi16stock-5m207940:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbno047k10ivhaog6wo21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:05:00raw1,419,000원1,419,000원1,417,000원1,418,000원92
cmu23mv32046p10iv1uxhxs1ystock-5m030200:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv2y046o10ivh4hvd3iz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:05:00raw52,700원52,800원52,600원52,700원1,828
cmu23mv3b046r10ivy9k6gtjastock-5m017670:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv37046q10iv01o55w1g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:05:00raw89,400원89,600원89,400원89,600원3,841
cmu23mv2t046n10ivfg3no0zxstock-5m015760:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv2q046m10iv5udcib201
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:05:00raw31,500원31,550원31,450원31,450원4,232
cmu23mv2l046l10ivt5z9x31istock-5m003550:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv2h046k10ivbekyfv661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:05:00raw115,200원115,200원114,900원115,000원1,219
cmu23mv2c046j10ivicqepwbsstock-5m034730:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv28046i10ivz2bmkkj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:05:00raw562,000원562,500원561,000원562,000원521
cmu23mv23046h10iv7c6rjqabstock-5m028260:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv1z046g10iv02z7jtws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:05:00raw354,500원354,500원353,500원354,000원1,027
cmu23mv1t046f10ivfqyzv6p5stock-5m096770:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv1o046e10ivrle6ahig1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:05:00raw142,000원142,200원141,800원142,100원3,679
cmu23mv1i046d10ivgz6nnaznstock-5m012330:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv1e046c10ivkv33ujpw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:05:00raw400,000원400,500원400,000원400,000원953
cmu23mv18046b10iv63ma4tgjstock-5m373220:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv14046a10ivdvn7mils1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:05:00raw361,000원361,500원360,000원361,500원636
cmu23mv0y046910ivtafuh274stock-5m055550:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv0v046810ivpl0qu9in1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:05:00raw112,700원112,800원112,700원112,700원4,142
cmu23mv0p046710iv4ymdwdwmstock-5m000270:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv0l046610ivnwqh8a5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:05:00raw123,050원123,100원122,900원123,000원4,538
cmu23mv0e046510ivy27pbiilstock-5m005490:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv0b046410ivjvi74mtj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:05:00raw331,500원332,000원331,000원332,000원404
cmu23mv06046310iv95f2ko4fstock-5m068270:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv02046210iv2m57ph5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:05:00raw179,400원179,700원179,300원179,700원1,547
cmu23muzw046110iv35givqrqstock-5m051910:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muzs046010ivjjbvbb081
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:05:00raw271,000원271,000원270,500원271,000원185
cmu23muzm045z10ivhxmyqb8rstock-5m006400:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muzi045y10iv919qkedx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:05:00raw552,000원552,000원551,000원551,000원647
cmu23muzc045x10ivuwmo6bc5stock-5m035720:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muz9045w10ivvzglx07k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:05:00raw34,750원34,750원34,650원34,700원2,309
cmu23muz3045v10ivcecrgewistock-5m035420:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muz0045u10ivz355g61o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:05:00raw207,500원207,500원206,500원207,000원3,044
cmu23muyu045t10ivf13rp7jlstock-5m066570:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muyq045s10ivojbvr8c91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:05:00raw202,500원202,500원202,000원202,000원952
cmu23muyk045r10ivcoqivjhhstock-5m005380:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muyg045q10ivurhnv31m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:05:00raw371,000원371,500원371,000원371,500원799
cmu23muy9045p10iv6u7jpweastock-5m000660:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muy5045o10ivgu2laokv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:05:00raw1,721,000원1,724,000원1,719,000원1,721,000원16,953
cmu23muxy045n10ivjgv17rbostock-5m005930:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muxt045m10ivcnb7dp8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:05:00raw251,500원251,500원251,000원251,000원28,418
cmu23gfge045j10ivqwwd2a3ystock-5m030200:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfgb045i10ivnqmlw9361
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:00:00raw52,700원52,800원52,700원52,700원226
cmu23gfgo045l10ivn1dmdpa5stock-5m017670:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfgk045k10ivmlyhmksq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:00:00raw89,400원89,500원89,400원89,400원2,975
cmu23gfg5045h10iv7fmvlal5stock-5m015760:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfg1045g10ivpssc0qba1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:00:00raw31,550원31,550원31,450원31,500원6,668
cmu23gffv045f10iv3r2k5uaxstock-5m003550:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gffr045e10ivjrth8j6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:00:00raw115,200원115,200원115,100원115,100원650
cmu23gffl045d10ivhnc3v18dstock-5m034730:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gffi045c10iv884xewl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:00:00raw562,500원563,000원562,000원562,000원675
cmu23gffc045b10iv9go3rbahstock-5m028260:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gff7045a10iv4rsznxp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:00:00raw354,500원355,000원354,000원354,500원902
cmu23gfep045910iv3ze4qafxstock-5m096770:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfei045810ivbvm1k15f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:00:00raw141,900원142,100원141,600원142,000원3,596
cmu23gfe1045710iv4tpv6ai7stock-5m012330:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfdt045610ivh8uxua7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:00:00raw400,000원400,500원400,000원400,250원830
cmu23gfdo045510iv7pn0jkq6stock-5m373220:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfdk045410iv9zv8qrr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:00:00raw362,000원362,000원360,000원361,000원1,347
cmu23gfdf045310iv8w8z4gz3stock-5m207940:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfdb045210ivtp30vlnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:00:00raw1,416,000원1,419,000원1,416,000원1,419,000원134
cmu23gfd5045110ivki29p07ystock-5m055550:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfd2045010ivisy9nwx31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:00:00raw112,600원112,800원112,500원112,700원3,018
cmu23gfcx044z10ivnzn6jxisstock-5m105560:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfct044y10ivmx79ey911
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:00:00raw177,800원178,000원177,500원177,500원10,663
cmu23gfcn044x10ivb78ybnvhstock-5m000270:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfcj044w10ivzr4txsxx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:00:00raw123,050원123,100원123,000원123,050원1,019
cmu23gfcd044v10ivprsh6khnstock-5m005490:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfc9044u10ivwh7moyok1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:00:00raw332,000원332,500원331,000원332,000원442
cmu23gfc3044t10iv3gg4zg2wstock-5m068270:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfbz044s10ivewkrkpm81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:00:00raw179,300원179,600원179,300원179,500원807
cmu23gfbk044p10iv6mpntj4fstock-5m006400:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfbg044o10ivutzsvr4z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:00:00raw553,000원553,000원551,000원552,000원2,025
57,440건 중 6,451–6,500← 이전130 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬