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
cmu21uk1x03tb10ivv907vqa9stock-5m068270:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk1t03ta10ivyvrwsnwo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:15:00raw180,100원180,200원180,000원180,100원1,018
cmu21uk2803td10ivaf042e08stock-5m005490:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk2303tc10ivb9qrng1a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:15:00raw333,000원333,500원332,500원332,500원2,149
cmu21uk2h03tf10iv4z38090ostock-5m000270:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk2d03te10ivswf2g60r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:15:00raw123,500원123,500원123,400원123,500원1,657
cmu21uk2s03th10ivhet8tqgfstock-5m105560:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk2n03tg10ive8fy9jqy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:15:00raw178,000원178,100원177,900원178,100원5,581
cmu21uk3503tj10ivfmx50wi6stock-5m055550:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk2y03ti10ivk0dq5t9g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:15:00raw112,900원113,000원112,900원112,900원1,379
cmu21uk3j03tl10ivvk6hl5z9stock-5m373220:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk3d03tk10iv7s5qgcra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:15:00raw361,500원363,000원361,000원362,000원2,801
cmu21uk4f03tr10iv6randzjwstock-5m028260:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4b03tq10ivergu0x511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:15:00raw353,500원354,000원352,000원352,000원1,047
cmu21uk3t03tn10ivvswf476astock-5m012330:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk3p03tm10ivrfz0adw51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:15:00raw403,500원403,500원402,000원402,500원1,366
cmu21uk4503tp10iv0wmgfrxhstock-5m096770:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4103to10ivtf3xt1db1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:15:00raw142,700원143,000원142,300원142,600원8,297
cmu21uk5h03tz10iv1h4xja7fstock-5m030200:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk5e03ty10ivbwxxoa691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:15:00raw52,800원52,900원52,800원52,800원148
cmu21uk5803tx10iv4m0e7jg5stock-5m015760:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk5503tw10iv1mrbn1z71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:15:00raw31,550원31,600원31,500원31,500원6,314
cmu21uk4z03tv10ivzpc5laisstock-5m003550:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4w03tu10ivpvgp5n6t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:15:00raw115,000원115,100원114,800원115,100원1,449
cmu21uk4o03tt10ivon5jum81stock-5m034730:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4m03ts10ivhhbg3ryr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:15:00raw558,000원559,000원558,000원558,000원244
cmu2210ep03ur10ivkiix3hlzstock-5m207940:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210el03uq10ivj0egsfxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:15:00raw1,418,000원1,423,000원1,417,000원1,423,000원398
cmu21o4as03rr10ivsxv7f3kostock-5m066570:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ap03rq10iv75y52k4j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:10:00raw203,500원203,500원203,000원203,500원1,543
cmu21o4ep03sl10ivi0on8gdrstock-5m034730:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4el03sk10iv5zndfdxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:10:00raw558,000원559,000원558,000원558,000원216
cmu21o4eg03sj10ivzym2n8r8stock-5m028260:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ec03si10ivo2bzv3x71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:10:00raw353,000원354,000원353,000원354,000원863
cmu21o4c303s110ivim90digastock-5m068270:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4bz03s010ivrzsz5mv01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:10:00raw180,000원180,200원179,900원180,050원1,015
cmu21o4bu03rz10ivmtgf98u8stock-5m051910:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4bq03ry10iv37d0xw7m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:10:00raw272,000원272,000원271,000원271,500원472
cmu21o4bk03rx10ivwgwd4ca3stock-5m006400:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4bg03rw10ivxftsfkyo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:10:00raw554,000원557,000원554,000원555,000원5,923
cmu21o4bb03rv10ivcf0m2769stock-5m035720:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4b703ru10ivuczuq2vp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:10:00raw34,700원34,750원34,650원34,750원3,002
cmu21o4b203rt10iv3ovib82ustock-5m035420:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ay03rs10iv7hsv13zd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:10:00raw206,500원207,000원206,500원206,500원832
cmu21o4fh03sr10ivjs30xok9stock-5m030200:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4fd03sq10ivsq2om71z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:10:00raw52,800원52,900원52,800원52,800원430
cmu21o4ak03rp10ivksoa9xyzstock-5m005380:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ag03ro10iv15hbu6hh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:10:00raw372,500원372,500원372,000원372,500원915
cmu21o4dx03sf10ivs7bpw3ggstock-5m012330:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4du03se10ivizkvoi5t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:10:00raw403,000원403,500원402,500원403,500원1,755
cmu21o4e703sh10ivf1qqd0ufstock-5m096770:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4e303sg10iviv95unjc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:10:00raw142,400원142,700원142,400원142,700원4,339
cmu21o4cd03s310ivf2qmuj5gstock-5m005490:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4c903s210ivot0ks42f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:10:00raw333,000원333,500원333,000원333,000원536
cmu21o4fr03st10ivdxv6hmq9stock-5m017670:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4fn03ss10ivz2ymsw7d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:10:00raw89,200원89,400원89,200원89,300원4,162
cmu21o4cm03s510ivyyurtwe8stock-5m000270:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ci03s410ivug3kjw2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:10:00raw123,400원123,500원123,400원123,400원2,024
cmu21o4cv03s710iv3pfxa7djstock-5m105560:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4cs03s610ivw5ye8wta1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:10:00raw177,900원178,100원177,800원178,000원8,303
cmu21o4d503s910ivam8rj2xostock-5m055550:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4d103s810ivpexqob341
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:10:00raw113,100원113,200원112,800원112,900원5,801
cmu21o4df03sb10iv8eyp2k3astock-5m207940:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4db03sa10ivvfculs411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:10:00raw1,419,000원1,419,500원1,418,000원1,418,000원53
cmu21o4do03sd10ivv7h1h3o7stock-5m373220:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4dk03sc10ivhs8dbak01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:10:00raw362,000원362,500원361,500원362,000원1,854
cmu21o4f803sp10ivccyg5fg6stock-5m015760:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4f403so10iv9503d2i71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:10:00raw31,550원31,600원31,550원31,550원3,247
cmu21o4a003rl10ivpo662t8tstock-5m005930:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o49v03rk10ivp8a6t9ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:10:00raw250,250원250,500원250,000원250,500원47,698
cmu21o4aa03rn10iv1z7mxp23stock-5m000660:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4a603rm10ivi610yeoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:10:00raw1,710,000원1,713,000원1,707,000원1,712,000원21,490
cmu21o4ey03sn10iv0qh8zapmstock-5m003550:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4eu03sm10ivcws80n461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:10:00raw114,900원115,000원114,800원115,000원1,256
cmu21hswq03rj10ivxqx7jntastock-5m017670:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hswm03ri10ivn1gxo9ty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:05:00raw89,400원89,400원89,200원89,200원2,741
cmu21hsst03qp10iv0nfy58mastock-5m068270:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hssp03qo10iv5pxbpknj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:05:00raw180,200원180,300원179,900원180,000원1,647
cmu21hssj03qn10iv5zacq3irstock-5m051910:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hssf03qm10ivwhosjvn21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:05:00raw270,750원272,000원270,500원271,500원1,437
cmu21hswg03rh10ivo6fvt6yxstock-5m030200:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hswc03rg10ivs8iykuvm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:05:00raw52,900원52,900원52,800원52,900원4,851
cmu21hsw603rf10ivuq7j6e6hstock-5m015760:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsw303re10ivn7i0wqhw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:05:00raw31,550원31,600원31,500원31,550원19,751
cmu21hss903ql10iv0xupqg3wstock-5m006400:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hss503qk10ivxne4fvpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:05:00raw553,500원555,000원552,000원553,000원5,161
cmu21hsry03qj10ivmvtogayrstock-5m035720:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsru03qi10ivi7cjyr441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:05:00raw34,750원34,750원34,650원34,750원3,778
cmu21hsrn03qh10ivyx18mj22stock-5m035420:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsri03qg10ivljzmsoa71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:05:00raw207,500원207,500원206,500원207,000원1,310
cmu21hst303qr10ivnk2u60m4stock-5m005490:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hssz03qq10ivzi4kfkim1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:05:00raw333,500원333,500원332,000원333,000원722
cmu21hstc03qt10iv7g328kt7stock-5m000270:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hst803qs10iv30tg2gmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:05:00raw123,500원123,600원123,400원123,500원2,534
cmu21hstm03qv10ivylskq7iastock-5m105560:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsti03qu10iv6y5jp9ma1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:05:00raw177,500원178,400원177,400원178,000원16,694
cmu21hsqg03q910ivgosg1u6nstock-5m005930:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hspz03q810ivaqkzs3b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:05:00raw250,500원250,500원250,000원250,000원69,819
cmu21hsu303qz10ivmo8gwjrfstock-5m055550:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hstz03qy10iv2asz79ie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:05:00raw112,700원113,200원112,700원113,100원6,672
57,440건 중 6,701–6,750← 이전135 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬