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
cmudf87ed0kfl10ivl593s2egstock-5m207940:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87e50kfk10ivuhqc6iz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:15:00raw1,380,500원1,381,000원1,380,000원1,380,000원190
cmudf87en0kfn10ivz3897n48stock-5m373220:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87ej0kfm10iv82f6ingw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:15:00raw354,500원355,000원354,000원354,000원2,240
cmudf87ew0kfp10ivwm75tnw2stock-5m012330:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87es0kfo10iv3xko2iyt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:15:00raw373,500원374,000원373,500원374,000원956
cmudf87f50kfr10ivooica092stock-5m096770:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87f10kfq10ivmnx3rmzb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:15:00raw147,800원148,100원147,300원147,900원8,341
cmudf87fe0kft10ivkgfbhaexstock-5m028260:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87fa0kfs10iv3rptazgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:15:00raw373,000원374,500원372,500원374,250원1,862
cmudf87fo0kfv10ivjpg40fcbstock-5m034730:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87fk0kfu10ivce0ogkz01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:15:00raw602,500원603,000원600,000원601,000원621
cmudf87fy0kfx10iviiajomy2stock-5m003550:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87fu0kfw10iv5slxhmuw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:15:00raw114,900원115,000원114,700원114,800원606
cmudf87g60kfz10ivre5wiyafstock-5m015760:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87g30kfy10iv9r3jgfcc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:15:00raw30,550원30,600원30,500원30,550원12,692
cmudf87gf0kg110ivqkskc8prstock-5m030200:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87gb0kg010ivyqaa6r2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:15:00raw52,950원53,000원52,950원52,950원189
cmudf87go0kg310ivc21i4ctkstock-5m017670:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87gk0kg210ivaqpylirr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:15:00raw87,700원87,700원87,200원87,300원13,060
cmudfen0n0kgd10iv3iv29t3pstock-5m035420:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen0j0kgc10iv1u2knod21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:15:00raw197,900원197,900원197,500원197,600원21,469
cmudfl2tx0ki310iv69581qv9stock-5m373220:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2tt0ki210ivmmh9pxxl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:20:00raw354,500원354,500원354,000원354,500원1,118
cmudfl2ug0ki710iv8d7lm7xnstock-5m012330:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2ud0ki610ivmc7u0fuo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:20:00raw373,500원375,000원373,500원374,500원1,590
cmudfen050kg910ivzzlqwfnastock-5m005380:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen020kg810iv5dyb8pgy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:20:00raw358,000원358,500원358,000원358,000원1,710
cmudfen0e0kgb10iv2fhvqs29stock-5m066570:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen0b0kga10iv5jzwv6pf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:20:00raw211,000원211,000원210,500원211,000원2,819
cmudfen0w0kgf10ivlaxgzfbqstock-5m035420:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen0s0kge10ivrlg9hkwl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:20:00raw197,600원197,800원197,400원197,400원20,599
cmudfen150kgh10ivu83hitupstock-5m035720:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen120kgg10ivpevgg1yg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:20:00raw34,250원34,300원34,200원34,250원12,034
cmudfen1e0kgj10iv8705un7rstock-5m006400:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen1b0kgi10ivb4ksc1bo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:20:00raw521,000원522,000원520,000원520,000원1,638
cmudfen1o0kgl10ivyg2ratqpstock-5m051910:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen1k0kgk10iv4h3t6p6v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:20:00raw255,500원256,500원255,500원256,000원1,158
cmudfen1y0kgn10ivboyjy55fstock-5m068270:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen1t0kgm10ivw84hx7n71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:20:00raw178,100원178,400원178,100원178,200원3,597
cmudfen280kgp10ivmkqxmc3fstock-5m005490:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen240kgo10ivuyjk48rp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:20:00raw314,000원314,500원313,500원314,000원1,742
cmudfen2h0kgr10iv9xush1jsstock-5m000270:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen2d0kgq10ivxp40dqnk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:20:00raw117,400원117,500원117,400원117,400원4,268
cmudfen2r0kgt10ivvl6vb47vstock-5m105560:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen2n0kgs10ivb9jypx4u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:20:00raw173,100원173,200원173,000원173,050원5,124
cmudfen310kgv10ivqbfk8fccstock-5m055550:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen2x0kgu10ivrihjmcex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:20:00raw110,700원110,800원110,500원110,500원5,910
cmudfen3b0kgx10ivapr2g710stock-5m207940:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen370kgw10ivm5q8dvb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:20:00raw1,380,000원1,381,000원1,380,000원1,380,000원156
cmudfemzw0kg710ivz248pxvnstock-5m000660:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfemzs0kg610ivs7dncjkw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:20:00raw1,872,500원1,873,000원1,869,000원1,869,000원27,244
cmudfen3k0kgz10ivhljd24c8stock-5m096770:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen3g0kgy10ive6gginkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:20:00raw148,000원148,500원147,900원148,300원4,171
cmudfen3t0kh110iveuqnna34stock-5m028260:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen3q0kh010ivdmc64hs61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:20:00raw374,000원375,000원373,500원374,000원3,655
cmudfen430kh310ivc1hxtvd1stock-5m034730:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen3z0kh210ivoej3c1yj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:20:00raw601,000원602,000원600,000원600,000원608
cmudfen4d0kh510ivvs4lhaw6stock-5m003550:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen490kh410ivysuuh4ib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:20:00raw114,700원114,800원114,700원114,800원549
cmudfen4m0kh710ivkezm751estock-5m015760:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen4i0kh610ivureddq131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:20:00raw30,525원30,575원30,500원30,550원5,137
cmudfen4u0kh910ivvcr3wu0sstock-5m030200:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen4q0kh810iv1gj12o0m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:20:00raw52,950원53,300원52,950원53,100원3,598
cmudfen530khb10ivmgurqif3stock-5m017670:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen4z0kha10ivhorijcfk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:20:00raw87,200원87,400원87,200원87,300원6,830
cmudfemzk0kg510iv6bw1e67wstock-5m005930:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfemz70kg410iv6w80l5pt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:20:00raw284,500원284,500원284,000원284,000원206,336
cmudfl2s40khp10ivkoevy6ohstock-5m006400:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2s00kho10ivuo1g3ub31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:25:00raw521,000원522,000원519,000원519,000원6,854
cmudfrhq70kj910iv6up1jfiastock-5m000270:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhq30kj810ivdj10yaem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:25:00raw117,400원117,500원117,100원117,100원10,219
cmudfl2wj0kin10iv8hul23h9stock-5m017670:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2wf0kim10ivyzyrj8zu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:25:00raw87,300원87,400원87,100원87,200원11,108
cmudfl2w90kil10ivnfgz8ckmstock-5m030200:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2w60kik10ivmbjq8i7n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:25:00raw53,000원53,100원53,000원53,000원593
cmudfl2w00kij10ivm7d1mm9astock-5m015760:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2vw0kii10ivj34xfmjr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:25:00raw30,550원30,600원30,450원30,500원50,613
cmudfl2vp0kih10ivwmf6nb36stock-5m003550:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2vm0kig10ivjvgwcntq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:25:00raw114,800원114,800원114,200원114,600원1,114
cmudfl2vg0kif10ivgz6pvob8stock-5m034730:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2vd0kie10ivluuifq1x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:25:00raw600,000원601,000원600,000원600,000원291
cmudfl2v80kid10ivnvszy14nstock-5m028260:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2v50kic10ivwm50jfcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:25:00raw374,000원374,000원372,500원373,000원3,035
cmudfl2uz0kib10iva5jt2kl0stock-5m096770:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2uv0kia10ivjsvh8rjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:25:00raw148,300원148,300원147,400원147,700원6,569
cmudfl2up0ki910iv55cjxyshstock-5m012330:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2um0ki810ivlwcxj0fl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:25:00raw374,000원374,500원372,500원373,000원1,720
cmudfl2u70ki510ivd0wq7xhbstock-5m373220:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2u20ki410iv9tavceb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:25:00raw354,500원354,500원353,000원353,500원2,101
cmudfl2to0ki110ivr512ottestock-5m207940:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2tk0ki010ivurwb5b8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:25:00raw1,381,000원1,381,000원1,380,000원1,381,000원171
cmudfl2te0khz10ivcrhysf4astock-5m055550:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2ta0khy10ivy5zmts9f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:25:00raw110,600원110,600원110,300원110,500원12,922
cmudfl2t40khx10ivababk6rhstock-5m105560:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2t00khw10iv4oja9zir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:25:00raw173,000원173,100원172,600원172,800원17,394
cmudfl2sv0khv10ivfyryjsenstock-5m005490:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2sr0khu10iv490zsqtv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:25:00raw313,500원314,000원313,000원314,000원1,720
cmudfl2sm0kht10iv8upf095gstock-5m068270:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2si0khs10ivh8j9yivb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:25:00raw178,300원178,300원178,000원178,100원3,531
70,318건 중 61,501–61,550← 이전1231 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬