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
cmudfl2sd0khr10ivdzipom2vstock-5m051910:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2s90khq10ivx8aoj2w51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:25:00raw255,500원256,000원255,000원255,000원1,319
cmudfl2ru0khn10ivez6hfekistock-5m035720:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2rq0khm10ivkr1yis7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:25:00raw34,250원34,300원34,150원34,150원33,921
cmudfl2rk0khl10ivxrws5yisstock-5m035420:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2rg0khk10iv9akx6dfc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:25:00raw197,450원197,500원197,000원197,000원41,734
cmudfl2rb0khj10iv77uyaqc7stock-5m066570:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2r70khi10ivn70utunh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:25:00raw211,000원211,500원210,000원211,000원8,661
cmudfl2r20khh10ivjnv34239stock-5m005380:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2qy0khg10ivnq9tx0hi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:25:00raw358,000원358,500원356,500원356,500원25,245
cmudfl2qs0khf10ivn49cqyz0stock-5m000660:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2qn0khe10ivyb7ir5wg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:25:00raw1,869,000원1,871,000원1,866,000원1,868,000원26,828
cmudfl2qb0khd10iv6fs93z4fstock-5m005930:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2q60khc10ivtsdxzc0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:25:00raw284,000원284,500원283,500원283,750원234,365
cmudfrht80kjv10iv071di5rqstock-5m015760:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrht40kju10iv94q9lhni1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:30:00raw30,500원30,550원30,400원30,400원23,495
cmudfrhtj0kjx10ivqvn1k9y5stock-5m030200:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhtf0kjw10iv5xyclaxa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:30:00raw53,100원53,100원52,900원53,000원2,308
cmudfrhts0kjz10iv3xno49tqstock-5m017670:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhto0kjy10ivdiqmcxcz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:30:00raw87,300원87,300원87,000원87,000원8,772
cmudfrho90kiv10ivm433tcslstock-5m066570:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrho60kiu10ivtekjbtqg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:30:00raw211,500원211,500원210,000원210,500원7,195
cmudfrhoi0kix10iv2o3c49sbstock-5m035420:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhof0kiw10ivn1z3awns1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:30:00raw197,000원197,100원196,300원196,400원29,348
cmudfrhor0kiz10ivs4xfk26istock-5m035720:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhoo0kiy10ivye9oyn2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:30:00raw34,200원34,200원34,050원34,100원15,976
cmudfrhp20kj110iv70s62517stock-5m006400:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhoy0kj010iv60fib5w41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:30:00raw519,000원519,500원516,000원517,000원12,110
cmudfrhpc0kj310iv7870ryn9stock-5m051910:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhp80kj210iv0g0m0uii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:30:00raw255,000원255,500원254,000원254,000원2,183
cmudfrhpm0kj510ivyz0xer18stock-5m068270:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhpi0kj410iv4ggocus11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:30:00raw178,200원178,400원178,050원178,200원4,397
cmudfrhpx0kj710ivxd3wnh83stock-5m005490:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhpt0kj610ivuq5724ma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:30:00raw313,500원314,000원311,500원312,000원4,502
cmudfrhni0kip10ivaay9waa0stock-5m005930:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhnd0kio10ivdx8bevuw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:30:00raw283,750원284,000원282,500원283,000원223,301
cmudfrhqg0kjb10ivskckf7ojstock-5m000270:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhqc0kja10iv9eym5d3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:30:00raw117,100원117,200원116,700원116,800원15,019
cmudfrhnr0kir10ivfamemomustock-5m000660:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhno0kiq10iv62zn71vh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:30:00raw1,868,000원1,869,000원1,860,000원1,861,000원29,532
cmudfrhqr0kjd10ivmg7c4yxvstock-5m105560:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhqn0kjc10ivtkns1y941
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:30:00raw172,900원173,300원172,700원173,300원17,788
cmudfrhr20kjf10iv0srq5jwnstock-5m055550:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhqy0kje10ivonsedy661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:30:00raw110,500원110,600원110,300원110,500원11,863
cmudfrhrb0kjh10ivspg72c7gstock-5m207940:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhr70kjg10ivr8myi4iy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:30:00raw1,380,000원1,381,000원1,380,000원1,380,000원200
cmudfrhrk0kjj10ivluz7b4lvstock-5m373220:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhrg0kji10iv529o9fqk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:30:00raw353,500원353,500원351,500원351,500원3,455
cmudfrhrt0kjl10ivyrfpwqrzstock-5m012330:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhrq0kjk10ivfgwsbibw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:30:00raw372,500원373,000원371,000원371,500원5,364
cmudfrhs40kjn10ivl4rwrnkkstock-5m096770:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhs00kjm10iv5kaka8jq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:30:00raw147,600원147,600원147,000원147,300원7,955
cmudfrho10kit10iv3jfp054estock-5m005380:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhnx0kis10iv7yr9a0ao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:30:00raw356,500원356,500원355,000원355,250원13,640
cmudfrhse0kjp10ivp1do2hqistock-5m028260:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhsa0kjo10ivj3sfhgwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:30:00raw373,000원373,000원371,000원371,500원3,754
cmudfrhso0kjr10ivj2gr9hphstock-5m034730:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhsk0kjq10iv59oov37i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:30:00raw601,000원601,000원598,000원599,000원1,776
cmudfrhsz0kjt10ivgz4mrkmpstock-5m003550:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhsu0kjs10iv9yn55ti01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:30:00raw114,600원114,600원113,800원114,000원1,517
cmudfxxng0kkv10ivhhdb993tstock-5m012330:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxnd0kku10iv26hz650m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:35:00raw371,500원372,000원371,000원371,500원1,098
cmudfxxj70kk110ivzov36qdnstock-5m005930:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxir0kk010ivn2wiop751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:35:00raw283,000원283,000원282,500원282,750원80,514
cmudfxxji0kk310ivq3svv161stock-5m000660:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxje0kk210ivrtzg13wy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:35:00raw1,862,000원1,862,000원1,855,000원1,860,000원27,409
cmudfxxjs0kk510ivw1jdsij7stock-5m005380:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxjo0kk410iv4cydbgvw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:35:00raw355,250원356,000원355,000원355,500원17,774
cmudfxxk10kk710ivrraegeacstock-5m066570:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxjx0kk610iv69usn7dq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:35:00raw210,500원210,500원210,000원210,000원3,264
cmudfxxkb0kk910ivu8zk7xjpstock-5m035420:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxk70kk810ivdfdu9n9z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:35:00raw196,400원196,600원196,300원196,450원11,016
cmudfxxkk0kkb10ivxg2ymvlgstock-5m035720:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxkg0kka10ivfaa8rnum1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:35:00raw34,100원34,100원34,000원34,050원8,514
cmudfxxku0kkd10ivdji17c77stock-5m006400:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxkq0kkc10iv7ycwbeaf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:35:00raw516,000원517,000원514,000원516,000원13,011
cmudfxxl30kkf10ivfxvf9m7astock-5m051910:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxl00kke10iv7m8ejgdh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:35:00raw254,000원254,500원254,000원254,500원1,101
cmudfxxlc0kkh10iv5pqej177stock-5m068270:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxl80kkg10ivjnw39ch51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:35:00raw178,100원178,100원178,000원178,000원1,852
cmudfxxln0kkj10ivw6iuw18pstock-5m005490:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxlj0kki10iv1f2h6ale1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:35:00raw311,500원313,000원311,000원312,000원4,852
cmudfxxlx0kkl10ivp81faswrstock-5m000270:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxlu0kkk10iv26dr6rwl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:35:00raw116,800원116,800원116,700원116,700원4,706
cmudfxxm80kkn10ivgi9wq3mrstock-5m105560:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxm40kkm10iveaun3xz41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:35:00raw173,200원173,700원173,100원173,600원9,784
cmudfxxmj0kkp10ivb25gkm19stock-5m055550:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxmf0kko10ivuaczpfum1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:35:00raw110,500원110,900원110,500원110,600원5,686
cmudfxxmv0kkr10ivucfwq7thstock-5m207940:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxmr0kkq10ivbb3h5jsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:35:00raw1,380,000원1,381,000원1,376,000원1,377,000원1,411
cmudfxxn70kkt10ivu95hytwfstock-5m373220:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxn30kks10iv7xjxq2081
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:35:00raw352,000원352,000원351,000원351,500원3,617
cmudfxxnp0kkx10ivkeepsewfstock-5m096770:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxnl0kkw10iv1vau2sam1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:35:00raw147,200원148,000원147,200원147,800원7,351
cmudfxxnz0kkz10ivm872ep6nstock-5m028260:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxnv0kky10ivuwflbnzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:35:00raw371,000원371,500원369,500원370,000원5,066
cmudfxxo80kl110ivvnh6ao09stock-5m034730:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxo40kl010ivql3lxmyl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:35:00raw599,000원600,000원597,000원598,000원889
cmudfxxoi0kl310ivqcuudfrnstock-5m003550:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxoe0kl210iv03imjjxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:35:00raw114,000원114,300원113,900원114,200원1,245
70,318건 중 61,551–61,600← 이전1232 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬