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
cmudcjsmq0jw510ivtfpqslcgstock-5m051910:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsmm0jw410ivpogakku81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:00:00raw256,500원257,000원254,000원257,000원5,136
cmudcjsmy0jw710ivmituakrrstock-5m068270:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsmv0jw610iv25ukd0vg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:00:00raw179,000원179,200원177,700원178,100원13,675
cmudcjsn70jw910ivq5bz8rizstock-5m005490:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsn30jw810iv4o1gbtlv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:00:00raw319,000원319,500원317,000원318,000원6,563
cmudcjsng0jwb10iv0qc86b9qstock-5m055550:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsnc0jwa10ivqj5hu5bn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:00:00raw112,800원113,200원112,100원112,800원32,724
cmudcjsnp0jwd10ivollt7gbvstock-5m207940:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsnl0jwc10iv1w7mhh941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:00:00raw1,390,000원1,394,000원1,382,000원1,386,000원1,083
cmudcjsny0jwf10ivv4nlxexystock-5m373220:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsnu0jwe10iv35qd7q3e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:00:00raw353,500원354,000원350,500원353,000원9,373
cmudcjso70jwh10ivd6nwrqnfstock-5m012330:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjso30jwg10ivhe7068jh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:00:00raw379,000원379,500원374,000원376,500원11,445
cmudcjsog0jwj10ivm9zv2y0ystock-5m096770:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsoc0jwi10iv07oqtiyr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:00:00raw143,000원144,900원142,100원144,700원29,353
cmudcjsop0jwl10ivomzbpqlwstock-5m028260:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsok0jwk10ivy202e1x61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:00:00raw374,000원379,500원373,000원376,500원17,219
cmudcjsoy0jwn10ivf2gllsf2stock-5m034730:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsou0jwm10iv4kuwjkuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:00:00raw600,000원605,000원597,000원604,000원2,666
cmudcjsp60jwp10ivlwid3qpjstock-5m003550:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsp20jwo10ivszkvd4ty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:00:00raw116,800원117,200원115,600원116,100원5,327
cmudcjspf0jwr10iv11p3cltestock-5m015760:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjspb0jwq10ivo9qsjmzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:00:00raw30,950원30,950원30,650원30,650원76,468
cmudcjspy0jwt10ivjks6ao8astock-5m030200:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjspp0jws10ivy0grnqlh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:00:00raw53,300원53,400원53,100원53,300원5,401
cmudcjsql0jwv10iv6cdx30vastock-5m017670:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsqc0jwu10ives25wx311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:00:00raw88,000원89,100원88,000원88,400원45,038
cmudcq73e0jxh10ivrqcolyz3stock-5m000270:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73a0jxg10ivz7bbj2wh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:00:00raw119,100원119,800원118,800원119,200원21,497
cmudcq73v0jxl10ivfkmxwsujstock-5m105560:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73r0jxk10ivo1ybdp2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:00:00raw176,000원176,800원175,700원176,300원25,379
cmudcq70h0jwx10ivwbdn15xlstock-5m005930:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq70c0jww10iv03op7t8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:05:00raw284,000원284,500원283,000원283,750원565,225
cmudcq76x0jy910ivr0sbg1wfstock-5m017670:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq76t0jy810ivm4c2y01d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:05:00raw88,300원88,400원87,900원88,200원8,477
cmudcq76p0jy710iv40ee9uwistock-5m030200:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq76l0jy610ivunqemh0s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:05:00raw53,400원53,500원53,100원53,200원4,790
cmudcq76g0jy510ivzxiqrdz1stock-5m015760:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq76c0jy410ivygk0ccrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:05:00raw30,700원30,750원30,600원30,625원34,924
cmudcq7670jy310ivq11q98q2stock-5m003550:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7630jy210ivgq1gxna21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:05:00raw116,100원116,600원115,600원116,300원2,966
cmudcq75y0jy110ivm1ztpu0jstock-5m034730:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq75u0jy010ivfz90jybh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:05:00raw604,000원605,000원600,000원602,000원1,877
cmudcq75o0jxz10ivvo2opj3fstock-5m028260:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq75j0jxy10ivwq8revju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:05:00raw376,500원377,500원373,500원375,000원6,183
cmudcq75d0jxx10ivd05lwhehstock-5m096770:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7590jxw10ivogx1n3cm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:05:00raw144,700원148,200원144,700원146,400원61,837
cmudcq7540jxv10ivi96t04zhstock-5m012330:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7500jxu10ivtbz4kgwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:05:00raw376,500원377,000원374,500원376,000원2,719
cmudcq74u0jxt10ivlt4tb259stock-5m373220:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq74q0jxs10ivlh4s7n0j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:05:00raw353,000원356,500원353,000원356,500원12,091
cmudcq74l0jxr10ivj8g3gb2cstock-5m207940:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq74h0jxq10iv5okubfsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:05:00raw1,385,000원1,389,000원1,380,000원1,381,000원1,716
cmudcq74c0jxp10ivy49hqj35stock-5m055550:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7480jxo10iv4wuhx46t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:05:00raw112,800원113,300원112,800원112,800원10,840
cmudcq7440jxn10ivb540xvnlstock-5m105560:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7400jxm10ive2ytpexe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:05:00raw176,300원176,900원175,900원176,100원27,422
cmudcq73n0jxj10ivc1yu52pnstock-5m000270:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73j0jxi10iv4e606kxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:05:00raw119,200원119,300원118,700원118,900원9,577
cmudcq7360jxf10ivvdefb4fsstock-5m005490:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7310jxe10ivhbpcjy9q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:05:00raw318,000원320,000원318,000원319,500원3,840
cmudcq72w0jxd10ivjgcffcj8stock-5m068270:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq72s0jxc10ivsqvh8b601
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:05:00raw178,100원178,900원178,000원178,400원6,369
cmudcq72m0jxb10ivtt27lamystock-5m051910:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq72i0jxa10iv272bw3ma1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:05:00raw257,000원259,500원257,000원258,500원4,663
cmudcq72d0jx910ivv51joq5jstock-5m006400:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7290jx810ivorjbhkkd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:05:00raw523,000원527,000원523,000원525,000원18,705
cmudcq7240jx710ivxuj7fhdpstock-5m035720:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7200jx610ivfni7npt81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:05:00raw34,250원34,400원34,200원34,400원27,754
cmudcq71v0jx510ivxd9v45i1stock-5m035420:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq71r0jx410ivvuufs0z91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:05:00raw198,600원199,000원198,400원199,000원24,618
cmudcq71m0jx310iv59a6uq4qstock-5m066570:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq71g0jx210ivfz56hp591
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:05:00raw213,000원214,000원212,000원214,000원16,118
cmudcq7170jx110ivc9v3ytmcstock-5m005380:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7110jx010ivgp79cex01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:05:00raw362,500원363,500원362,000원363,000원8,262
cmudcq70t0jwz10iv8yxjcd8dstock-5m000660:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq70o0jwy10ivtikveo911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:05:00raw1,889,000원1,890,000원1,873,000원1,877,000원113,647
cmudcwodj0jzf10iv68k4vzehstock-5m030200:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwode0jze10iv9slyhhth1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:10:00raw53,300원53,500원53,200원53,300원3,776
cmudd31rm0jzr10iv9gea48ghstock-5m035420:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31ri0jzq10ivntz7sksv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:10:00raw198,900원199,350원198,700원198,800원15,372
cmudcwo820jyb10iv6t17jj0cstock-5m005930:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo7q0jya10ivmud7eyet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:10:00raw283,750원284,500원283,500원284,500원470,235
cmudcwo8d0jyd10ivt2aj1mlpstock-5m000660:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo890jyc10iv3amv4o5q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:10:00raw1,877,000원1,881,000원1,873,000원1,876,000원80,656
cmudcwo8n0jyf10iv9xopyrj7stock-5m005380:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo8j0jye10ivxx5etz701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:10:00raw363,000원363,500원362,500원362,500원4,634
cmudcwo8w0jyh10ivd9lnkhj3stock-5m066570:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo8s0jyg10ivls6nfgpv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:10:00raw213,500원214,500원212,500원213,000원10,200
cmudcwo960jyj10ivxqdsh2bgstock-5m035720:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo920jyi10ive3dmyqje1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:10:00raw34,400원34,475원34,250원34,325원40,733
cmudcwo9f0jyl10ivpii6iiszstock-5m006400:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo9c0jyk10ivk78bjkym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:10:00raw525,000원526,000원520,000원521,500원22,426
cmudcwo9p0jyn10iv9iqldbwustock-5m051910:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo9l0jym10iv4kqu047k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:10:00raw258,500원260,000원257,500원258,000원2,800
cmudcwo9y0jyp10ivmt4zdjl3stock-5m068270:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo9u0jyo10ivgdrwnipq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:10:00raw178,400원179,200원178,400원178,500원4,592
cmudcwoa80jyr10ivearzh4vbstock-5m005490:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoa40jyq10ivh475vx6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:10:00raw319,000원319,500원317,000원317,500원2,838
70,318건 중 61,151–61,200← 이전1224 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬