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
cmudgu4a40kqt10ivkq40rz9pstock-5m068270:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4a00kqs10iv227t1l221
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:00:00raw177,550원177,900원177,500원177,700원3,010
cmudgu49j0kqp10ivqyfwu51gstock-5m051910:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu49g0kqo10ivpfbrc3h61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:00:00raw254,000원254,500원254,000원254,000원536
cmudgu4990kqn10iv78nni89fstock-5m006400:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4950kqm10ivlpup7h681
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:00:00raw513,000원514,000원512,000원512,500원2,173
cmudgu48y0kql10ivs56tp1azstock-5m035720:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu48u0kqk10ivnik0avab1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:00:00raw34,000원34,150원34,000원34,100원15,848
cmudgu48m0kqj10iv528vsbzestock-5m035420:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu48i0kqi10ivhr9qqsgj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:00:00raw195,900원196,300원195,900원196,100원11,452
cmudgu48b0kqh10ivn7wmmvmwstock-5m066570:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4870kqg10ivbogfv2em1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:00:00raw210,000원210,000원209,500원210,000원3,487
cmudgu4800kqf10ivvc7ykqxestock-5m005380:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu47w0kqe10ivthy9pln01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:00:00raw353,500원354,000원353,500원354,000원2,615
cmudgu47p0kqd10ivy8soxqs5stock-5m000660:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu47l0kqc10ivyx7ltoyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:00:00raw1,845,000원1,851,000원1,842,000원1,849,000원47,778
cmudgu47e0kqb10iv0lgaegfdstock-5m005930:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4720kqa10iv7ddk1xzb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:00:00raw282,250원282,500원281,500원282,000원147,151
cmudgu4bq0kr510ive4z86pk4stock-5m207940:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4bn0kr410ivl9lc2nct1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:00:00raw1,374,000원1,374,000원1,373,000원1,373,000원188
cmudgu4c00kr710iv9znzmbgcstock-5m373220:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4bw0kr610ivxzn5cw611
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:00:00raw351,500원352,000원351,500원351,500원755
cmudgu4c90kr910ivbp10yjiestock-5m012330:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4c60kr810ivane5ba3w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:00:00raw369,500원369,500원368,500원369,500원1,283
cmudgu4cj0krb10ivpoxgd9atstock-5m096770:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4cf0kra10iv92ga3yfj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:00:00raw148,200원148,300원147,700원148,000원12,945
cmudgu4cs0krd10ivln5d0c8hstock-5m028260:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4co0krc10ivsrsi77jk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:00:00raw370,000원370,500원369,000원370,000원2,791
cmudgu4d10krf10ivd89i24o7stock-5m034730:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4cx0kre10ivqai094u81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:00:00raw595,000원596,000원594,000원595,000원1,372
cmudgu4db0krh10ivcxkm814jstock-5m003550:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4d70krg10ivejzbwgxz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:00:00raw113,300원113,400원113,200원113,200원761
cmudgu4do0krj10iv8z6ts63hstock-5m015760:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4dk0kri10iv72czfvdi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:00:00raw30,350원30,450원30,350원30,400원23,258
cmudgu4dy0krl10ivgezrwxehstock-5m030200:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4du0krk10iv9omqr1pa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:00:00raw53,000원53,000원52,900원53,000원613
cmudh0jmg0ksf10ivw22p4aibstock-5m207940:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jmc0kse10ivd5q8dr7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:05:00raw1,373,000원1,374,000원1,371,000원1,373,000원553
cmudh0jot0ksx10ivwwqy9vkcstock-5m017670:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0joq0ksw10ivyrgrbj8r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:05:00raw87,000원87,200원87,000원87,000원3,491
cmudh0jm60ksd10ivsy7cr75nstock-5m055550:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jm20ksc10ivqv6hwips1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:05:00raw110,800원110,900원110,700원110,700원3,574
cmudh0jlx0ksb10ivr135fms9stock-5m105560:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jlt0ksa10ivilmtude81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:05:00raw174,300원174,400원174,100원174,400원4,756
cmudh0jln0ks910ivjuu4o3rbstock-5m000270:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jlj0ks810ivnt3xcz1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:05:00raw116,400원116,600원116,300원116,300원4,661
cmudh0jld0ks710iv8x9idlcbstock-5m005490:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jl90ks610ivpjdrytab1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:05:00raw311,500원312,000원310,500원311,000원2,376
cmudh0jl30ks510ivtsxuvgejstock-5m068270:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jkz0ks410ivw34ozw2u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:05:00raw177,700원177,800원177,500원177,600원2,505
cmudh0jol0ksv10ivk6e9rfyystock-5m030200:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0joh0ksu10ivuge02tqa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:05:00raw52,900원53,000원52,900원53,000원1,258
cmudh0jku0ks310iviovfd73ustock-5m051910:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jkq0ks210iv7rrt1tde1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:05:00raw254,500원254,500원253,500원253,500원1,607
cmudh0jkk0ks110ivitk5l3yastock-5m006400:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jkg0ks010ivpb9st6zr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:05:00raw512,000원513,000원511,000원511,000원3,782
cmudh0jkb0krz10iv5nu5zvl8stock-5m035720:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jk70kry10ivbj4ul6ib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:05:00raw34,100원34,150원34,100원34,100원5,582
cmudh0jk10krx10ivk8u5dhx1stock-5m035420:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jjx0krw10ivxzufvtuu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:05:00raw196,100원196,200원195,800원195,900원19,668
cmudh0jjs0krv10iv5jno6v19stock-5m066570:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jjo0kru10iv43f4zy9e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:05:00raw209,500원210,000원208,500원208,500원12,161
cmudh0jjh0krt10ivjjayc3nbstock-5m005380:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jje0krs10ivecnzgxdr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:05:00raw353,500원354,000원353,500원353,500원2,985
cmudh0jj80krr10iv4lwr2r9xstock-5m000660:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jj40krq10iv15mbtjjw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:05:00raw1,850,000원1,851,000원1,838,000원1,839,000원53,824
cmudh0jix0krp10ivk505sqw5stock-5m005930:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jis0kro10ivo804ye141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:05:00raw282,250원282,500원281,500원281,500원101,689
cmudh0joc0kst10ivgfoc6tfkstock-5m015760:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jo80kss10ivw5vssr6n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:05:00raw30,400원30,450원30,400원30,400원11,372
cmudh0jo20ksr10iv9z7txjlcstock-5m003550:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jnz0ksq10ivcdgfabyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:05:00raw113,200원113,300원113,100원113,200원1,133
cmudh0jnt0ksp10ivyx346vemstock-5m034730:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jnp0kso10iv302y03vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:05:00raw595,000원596,000원593,000원594,000원1,825
cmudh0jnk0ksn10ivc8v5qxeystock-5m028260:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jng0ksm10iv3qogrkmp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:05:00raw370,000원370,500원368,500원368,500원3,842
cmudh0jna0ksl10iv19al2z3qstock-5m096770:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jn60ksk10ivqar5forj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:05:00raw148,000원148,100원147,600원147,900원3,260
cmudh0jmz0ksj10iv704d95kbstock-5m012330:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jmv0ksi10ivuzyzusi51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:05:00raw369,500원369,500원368,500원369,000원880
cmudh0jmq0ksh10ivsk51w7jbstock-5m373220:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jmm0ksg10ivvqn5po0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:05:00raw351,500원352,000원350,500원351,000원1,383
cmudh6y0g0ktn10ivrjpjj0hqstock-5m055550:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y0c0ktm10ivsbx1ttew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:10:00raw110,700원111,100원110,700원110,800원12,100
cmudh6xww0ksz10ivgiimcj10stock-5m005930:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xwm0ksy10ivk88l79il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:10:00raw281,500원282,000원281,000원281,750원121,007
cmudh6xxj0kt110ivijjr4olystock-5m000660:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xxf0kt010iv0031mw3q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:10:00raw1,839,000원1,844,000원1,837,000원1,842,000원33,037
cmudh6xxt0kt310ivj0xzvc9vstock-5m005380:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xxp0kt210ivo6xzf5tb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:10:00raw353,750원354,000원353,000원353,500원6,782
cmudh6xy20kt510ivl2cax4c6stock-5m066570:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xxy0kt410ivj3c15j821
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:10:00raw209,000원209,000원208,500원208,500원3,637
cmudh6xyb0kt710iv2swl5ihastock-5m035420:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xy70kt610ivy04owv7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:10:00raw195,900원196,000원195,700원195,900원12,403
cmudh6xyk0kt910ivzsu1gee2stock-5m035720:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xyh0kt810ivwzrhkizu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:10:00raw34,125원34,125원34,100원34,100원8,867
cmudh6xyu0ktb10ivou1iu1jqstock-5m006400:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xyq0kta10ivry0paplq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:10:00raw512,000원512,000원511,000원511,000원2,293
cmudh6xz40ktd10ivh4t604xqstock-5m051910:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xz00ktc10ivuj3nmbwd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:10:00raw254,000원254,000원253,500원253,500원613
70,318건 중 61,701–61,750← 이전1235 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬