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
cmudgh8jg0knt10ivfkv3qgbistock-5m105560:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8jc0kns10iv35o1vbhe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:50:00raw173,700원174,050원173,700원173,800원9,890
cmudgh8iq0knn10iv5oksr7pnstock-5m000270:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8im0knm10ivqfz5v2jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:50:00raw116,200원116,300원116,100원116,200원7,324
cmudgh8i80knj10ivwqep33r5stock-5m005490:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8i40kni10ivb7qi85el1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:50:00raw311,000원311,000원310,500원310,500원1,982
cmudgh8hl0knf10iv8hyy2a7zstock-5m068270:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8hh0kne10ivh2lkfscm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:50:00raw177,700원177,900원177,600원177,600원3,398
cmudgh8h30knb10ivxcx1lm8fstock-5m051910:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8gz0kna10iv3zx2l4u11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:50:00raw253,500원254,500원253,000원254,500원2,378
cmudgnnn00kpr10iv1wqdwzj5stock-5m373220:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnmx0kpq10iva6870mju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:50:00raw351,000원352,000원350,000원352,000원4,524
cmudgh8gl0kn710ivhwjwfwm0stock-5m006400:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8gh0kn610ivc6slmset1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:50:00raw512,000원515,000원512,000원514,500원3,283
cmudgh8g40kn310ivk2p4z9d1stock-5m035720:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8g00kn210ivlo11qlxq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:50:00raw34,000원34,000원33,850원33,950원13,973
cmudgh8fn0kmz10ivfwqk01xustock-5m035420:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8fj0kmy10ivtuy1j4on1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:50:00raw196,200원196,300원196,000원196,100원8,635
cmudgh8f50kmv10iva9sji9edstock-5m066570:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8f10kmu10ivepgp6cw41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:50:00raw209,500원209,500원209,000원209,500원3,454
cmudgh8el0kmr10ivsk5mn37cstock-5m005380:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8eh0kmq10ivbuwe67e71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:50:00raw354,000원354,500원353,500원353,500원7,595
cmudgh8e30kmn10ivz4rsymr8stock-5m000660:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8dz0kmm10ivhl766pjh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:50:00raw1,853,000원1,855,000원1,843,000원1,845,000원72,862
cmudgh8dl0kmj10ivqkj378ststock-5m005930:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8dh0kmi10ivcjoocdi41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:50:00raw282,000원282,500원281,000원281,500원312,438
cmudgh8oo0koz10ivdslatiwpstock-5m017670:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ok0koy10ivt0xprsy51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:50:00raw87,000원87,100원86,900원87,000원5,850
cmudgh8o40kov10ivpvzliz1ustock-5m030200:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8o00kou10ivewjwpfqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:50:00raw52,900원53,100원52,800원53,000원5,734
cmudgh8nm0kor10ivffion075stock-5m015760:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ni0koq10iv8gj1cb5r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:50:00raw30,350원30,350원30,300원30,350원11,928
cmudgh8n30kon10iv8js6b7xpstock-5m003550:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mz0kom10iv9yap7gxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:50:00raw113,500원113,500원113,300원113,400원482
cmudgh8md0koh10iv1vahpgaestock-5m034730:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8m90kog10iv0aka5ukn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:50:00raw597,000원597,000원594,000원595,000원1,731
cmudgh8lw0kod10ivzic60jhtstock-5m028260:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ls0koc10ivo74mfq751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:50:00raw368,500원369,750원368,250원369,000원3,390
cmudgh8le0ko910ivrwv7bjgvstock-5m096770:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8la0ko810ivb63d0tfc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:50:00raw148,200원148,500원148,000원148,500원5,330
cmudgh8kw0ko510ivyrs6n5vmstock-5m012330:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8kt0ko410ivcz557w2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:50:00raw369,750원370,000원369,000원369,000원3,206
cmudgh8kf0ko110iv6l3whniqstock-5m207940:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8kb0ko010ivvrlic4r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:50:00raw1,374,000원1,374,000원1,373,000원1,373,000원236
cmudgu4bj0kr310iv3k01y0aistock-5m207940:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4bf0kr210iv8xaeu1w11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:55:00raw1,373,500원1,374,000원1,373,000원1,373,000원384
cmudgnnk20kp710ivmubd3u3istock-5m066570:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnjt0kp610ivqqjkfg6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:55:00raw209,500원210,000원209,000원209,750원5,151
cmudgnnlq0kph10ivysfjfkk4stock-5m005490:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnlm0kpg10ivudsfxxcp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:55:00raw311,000원311,500원310,500원311,000원3,016
cmudgnnm00kpj10ivi4fybi8ostock-5m000270:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnlw0kpi10ivo3h7c0bg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:55:00raw116,300원116,300원116,100원116,200원8,030
cmudgnnky0kpb10ivzrkytkf0stock-5m035720:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnku0kpa10ivhsr74rrm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:55:00raw33,950원34,100원33,900원34,050원15,787
cmudgnnm90kpl10iv9c6vwax8stock-5m105560:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnm60kpk10ivo11fllns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:55:00raw173,800원174,300원173,700원174,000원6,890
cmudgnnjb0kp510ivbldb2dl8stock-5m005380:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnj20kp410ivef6yqvk01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:55:00raw353,500원354,000원353,500원353,500원4,862
cmudgnnmj0kpn10iv2du352pistock-5m055550:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnmf0kpm10iv637ngip11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:55:00raw110,700원111,100원110,700원110,800원10,788
cmudgnnl70kpd10iv0kmwwxgrstock-5m006400:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnl30kpc10iv34trqec51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:55:00raw515,000원515,000원513,000원513,000원1,786
cmudgnnn90kpt10iv7nsmue2lstock-5m373220:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnn50kps10ivigu0gbfg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:55:00raw352,000원352,000원351,500원352,000원2,376
cmudgnnko0kp910ivq2cs0t5istock-5m035420:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnkj0kp810ivy9q84je01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:55:00raw196,100원196,200원195,900원196,000원11,938
cmudgnnht0kp110ivpb8icqp6stock-5m005930:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnhn0kp010ivtcm3weur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:55:00raw281,250원283,000원281,000원282,250원392,567
cmudgnnik0kp310ivvw2xk46istock-5m000660:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnib0kp210ivda9xm9r81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:55:00raw1,845,000원1,848,000원1,843,000원1,845,000원46,242
cmudgnnni0kpv10ivvm1w8i39stock-5m012330:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnne0kpu10ivrw2jzwcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:55:00raw369,000원370,000원368,500원369,000원1,584
cmudgnnns0kpx10iv06j2h5oystock-5m096770:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnno0kpw10ivifa6jblc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:55:00raw148,400원148,600원148,050원148,100원5,769
cmudgnno20kpz10ivzkzhabiystock-5m028260:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnny0kpy10iva4t1l8i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:55:00raw369,000원370,500원368,500원370,000원2,564
cmudgnnoc0kq110ivoiibx69astock-5m034730:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnno80kq010ivg3svj8851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:55:00raw595,000원597,000원595,000원595,000원1,775
cmudgnnol0kq310ivmt5dm5jtstock-5m003550:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnoh0kq210ivy0f4qns91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:55:00raw113,300원113,800원113,200원113,400원2,025
cmudgnnov0kq510ivb4bh83gzstock-5m015760:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnor0kq410iv2rny66dq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:55:00raw30,325원30,400원30,300원30,400원6,800
cmudgnnp50kq710iv7bjkxfyfstock-5m030200:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnp10kq610iv13vgf8rg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:55:00raw52,900원53,000원52,900원53,000원1,464
cmudgnnpe0kq910ivqyjz8av7stock-5m017670:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnpb0kq810iv9604ja8v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:55:00raw87,000원87,200원87,000원87,000원3,994
cmudgu49v0kqr10iv16cgh1xbstock-5m068270:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu49q0kqq10iv2s03x84n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:55:00raw177,600원177,800원177,500원177,500원3,585
cmudgnnlg0kpf10ivxfqqvpl3stock-5m051910:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnld0kpe10ivhh0kxk1v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:55:00raw254,000원254,500원254,000원254,500원771
cmudgu4e70krn10ivcx5hp4fqstock-5m017670:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4e30krm10iv5vb3lmz21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:00:00raw87,000원87,200원87,000원87,000원3,141
cmudgu4ba0kr110iv92t0hh3rstock-5m055550:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4b60kr010iv4ipcq7n81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:00:00raw110,700원111,000원110,700원110,800원6,726
cmudgu4b00kqz10ivlmhdz8onstock-5m105560:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4aw0kqy10ivc72c3q3n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:00:00raw174,000원174,400원173,900원174,300원5,548
cmudgu4aq0kqx10ivzyop9091stock-5m000270:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4am0kqw10ivuibgfti31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:00:00raw116,200원116,600원116,100원116,500원16,102
cmudgu4af0kqv10ivjwvkv183stock-5m005490:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4ab0kqu10ivisp7dx491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:00:00raw311,000원312,000원311,000원312,000원1,377
70,318건 중 61,651–61,700← 이전1234 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬