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
cmudeiicb0k9z10ivaiey1tuistock-5m035420:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiic70k9y10ive8n3kifc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:55:00raw198,800원198,900원198,700원198,700원7,132
cmudeiicn0ka110ivky5u49p6stock-5m035720:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiicj0ka010iv85wveoyv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:55:00raw34,500원34,500원34,350원34,400원18,667
cmudeiicy0ka310iv2355z1u3stock-5m006400:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiicu0ka210ivnaeeesoe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:55:00raw522,000원523,000원521,000원521,000원5,400
cmudeiid80ka510ivtxtfxt52stock-5m051910:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiid40ka410ivspsx62od1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:55:00raw257,500원257,500원256,500원256,500원1,046
cmudeiidh0ka710ivmlqhw38kstock-5m068270:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiidd0ka610iv0u1omc051
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:55:00raw179,000원179,000원178,800원179,000원1,813
cmudeiidr0ka910ive8tts1f8stock-5m005490:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiidn0ka810ivkzyvlnl51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:55:00raw316,000원316,500원316,000원316,500원1,672
cmudeiie00kab10ivncmx0uw3stock-5m000270:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiidw0kaa10ivdf8lc8sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:55:00raw117,700원117,800원117,600원117,600원3,363
cmudeiieg0kaf10ivu7scidpvstock-5m105560:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiied0kae10iv8yzwdzyu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:55:00raw174,200원174,300원174,200원174,200원5,843
cmudeiii10kaz10ivghxpndgkstock-5m030200:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiihx0kay10ivjwl3bsqy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:55:00raw53,300원53,400원53,200원53,300원2,974
cmudeiihp0kax10iv4rtartlzstock-5m015760:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiihk0kaw10ivapqcdge41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:55:00raw30,650원30,650원30,500원30,550원43,779
cmudeiihd0kav10ivdzvdf5zcstock-5m003550:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiih80kau10ivymnet4rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:55:00raw115,200원115,500원115,000원115,200원1,512
cmudeiih10kat10ivfxfnb2njstock-5m034730:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiigy0kas10iv6rsojqdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:55:00raw602,000원603,000원600,000원602,000원865
cmudeiigs0kar10iv4ay6cj1qstock-5m028260:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiigm0kaq10ivsu20ell21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:55:00raw371,500원373,000원371,000원372,500원4,780
cmudeiigf0kap10ivlquqi6zgstock-5m096770:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiigb0kao10ivl8bpf65h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:55:00raw148,800원149,000원147,900원148,800원20,170
cmudeiig50kan10ivfxed3sljstock-5m012330:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiig20kam10ivofq2ivsr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:55:00raw373,000원373,000원372,000원372,500원1,117
cmudeiifw0kal10ivxzbxdnnostock-5m373220:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiifs0kak10iv87vccyf11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:55:00raw357,000원358,000원356,500원357,000원5,531
cmudeiifd0kaj10ivqmc0yk0dstock-5m207940:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiif40kai10iven81u7m11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:55:00raw1,382,000원1,383,000원1,382,000원1,382,000원149
cmudeiiep0kah10ivrvf56h64stock-5m055550:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiiel0kag10ivhufp5b551
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:55:00raw111,100원111,400원111,100원111,200원8,441
cmudeiiid0kb110iv6jb2fdg6stock-5m017670:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiii90kb010iv5t0483ze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:55:00raw87,700원87,900원87,700원87,700원6,016
cmudeox2g0kc510iv5tvp71cnstock-5m003550:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox2a0kc410iv3bnfbt4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:00:00raw115,300원115,500원115,200원115,400원1,098
cmudeox2w0kc710ivywncegalstock-5m015760:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox2r0kc610iv3adi03nv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:00:00raw30,550원30,600원30,500원30,600원12,232
cmudeox0g0kbv10ivouitid9astock-5m373220:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox0b0kbu10ivfj0b23ub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:00:00raw357,250원358,000원356,000원356,500원5,066
cmudeox0v0kbx10iv8vgxzn6ustock-5m012330:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox0s0kbw10ivpskuw4w71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:00:00raw372,500원373,500원372,500원373,500원1,707
cmudeox020kbt10ivzvi1pl11stock-5m207940:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowzx0kbs10iv04j2ksvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:00:00raw1,382,500원1,383,000원1,381,000원1,381,500원380
cmudeowzm0kbr10ivu8av8hbxstock-5m055550:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowzh0kbq10ivlsaep5hl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:00:00raw111,200원111,500원111,100원111,100원13,391
cmudeowvl0kb910iviai30ig0stock-5m066570:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowvh0kb810iv4zr450oz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:00:00raw210,000원211,000원210,000원211,000원6,530
cmudeowvb0kb710ivtokahlzxstock-5m005380:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowv70kb610iv6qsdvii01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:00:00raw358,750원359,000원358,500원359,000원3,600
cmudeowv10kb510ivzcv4ne8fstock-5m000660:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowux0kb410iv2v80wl311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:00:00raw1,858,000원1,861,500원1,854,000원1,860,000원45,977
cmudeowz70kbp10ivtgzjgsgwstock-5m105560:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowz20kbo10iv4a43awx21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:00:00raw174,200원174,700원174,000원174,200원18,282
cmudeowyq0kbn10ivsgol97mvstock-5m000270:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowyl0kbm10iv0l7w7l3e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:00:00raw117,600원117,700원117,600원117,600원7,044
cmudeowy50kbl10ivhlaj8qs1stock-5m005490:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowy00kbk10ivz0oyux2g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:00:00raw316,000원316,500원315,500원316,250원4,051
cmudeowxn0kbj10iv2slnhsxestock-5m068270:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowxh0kbi10iv6kh3ugae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:00:00raw178,900원179,000원178,500원178,700원2,556
cmudeowx50kbh10iv4qavuzwvstock-5m051910:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowwz0kbg10ivhpp3q1kp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:00:00raw256,500원258,000원256,500원258,000원3,039
cmudeowwk0kbf10ivsj2lxk54stock-5m006400:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowwf0kbe10ivptf91tzu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:00:00raw521,000원522,000원521,000원521,000원3,274
cmudeoww60kbd10iv0yhu6xkrstock-5m035720:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeoww00kbc10ivdoq14adh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:00:00raw34,450원34,450원34,350원34,375원10,541
cmudeowvu0kbb10iv9favv1y2stock-5m035420:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowvq0kba10ivjxmn4j1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:00:00raw198,700원198,800원198,200원198,400원28,780
cmudeox3o0kcb10ivt610hre0stock-5m017670:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox3j0kca10iv7bbkbf4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:00:00raw87,700원87,800원87,400원87,500원9,530
cmudeox3b0kc910iv686zoa9nstock-5m030200:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox350kc810ivf7xietpb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:00:00raw53,300원53,400원53,300원53,300원302
cmudeowur0kb310ivad10bb6bstock-5m005930:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowum0kb210ivbqhsfj1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:00:00raw283,250원283,500원282,500원283,250원225,858
cmudeox1d0kbz10ivlanul2a1stock-5m096770:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox160kby10iv1ko3wd401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:00:00raw148,800원149,300원148,500원149,300원9,017
cmudeox1r0kc110ivolwqf9ylstock-5m028260:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox1m0kc010iv72qil9281
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:00:00raw372,500원373,500원372,000원372,500원2,856
cmudeox230kc310ivq0yblw03stock-5m034730:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox200kc210ivhalhpc3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:00:00raw602,000원603,000원600,000원602,000원2,186
cmudevcmg0kcn10iv6xwasv72stock-5m035720:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcmc0kcm10ivyje8dvju1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:05:00raw34,400원34,400원34,300원34,300원11,647
cmudevcot0kd310iv2bjme7w9stock-5m207940:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcop0kd210ivou8u7lz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:05:00raw1,381,500원1,382,000원1,381,000원1,381,000원252
cmudevcp30kd510ivpzmfk0i7stock-5m373220:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcoz0kd410ivokfsl47c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:05:00raw357,000원358,000원356,000원356,500원4,750
cmudevcpf0kd710ivj9oibgd3stock-5m012330:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcpb0kd610ivhrt64y8x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:05:00raw373,500원374,000원373,000원373,500원1,185
cmudevcpt0kd910ivd5dctuqnstock-5m096770:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcpo0kd810ivtbgqvwrs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:05:00raw149,300원149,300원148,200원148,400원9,629
cmudevcq30kdb10ivdo4ql2zystock-5m028260:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcpz0kda10iv17h29sq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:05:00raw373,000원374,000원372,000원373,000원3,965
cmudevcqc0kdd10ivlbnlre2jstock-5m034730:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcq80kdc10ivqr80d31r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:05:00raw602,000원603,500원601,000원602,000원2,162
cmudevcqm0kdf10iv5i43kw7jstock-5m003550:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcqi0kde10ivf7j5gg3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:05:00raw115,400원115,400원115,000원115,000원1,032
70,318건 중 61,401–61,450← 이전1229 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬