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
cmudi9isk0l0x10ivucqyezpfstock-5m035720:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9isg0l0w10iv3t5fku2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:40:00raw33,900원34,000원33,900원33,950원7,197
cmudi9is90l0v10ivhy4s0bipstock-5m035420:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9is60l0u10iv6zo2ocl11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:40:00raw196,000원196,200원196,000원196,100원7,220
cmudifyk90l2x10ivx7a6drw8stock-5m003550:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyk50l2w10iveexlhfcn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:45:00raw113,300원113,300원113,000원113,000원613
cmudifyfa0l1t10ivvp19yb8cstock-5m005930:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyey0l1s10ivmzk9g6aq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:45:00raw281,750원282,500원281,500원282,250원143,032
cmudifyfl0l1v10ivxpafcieystock-5m000660:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyfh0l1u10ivvxnek5gj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:45:00raw1,840,000원1,847,000원1,840,000원1,845,000원27,133
cmudifyft0l1x10ivycqwhsjvstock-5m005380:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyfq0l1w10iv83ja5a961
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:45:00raw352,500원353,000원352,500원352,500원3,544
cmudifyi20l2f10ivuxe1n3cdstock-5m105560:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyhz0l2e10iv8m02tk5g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:45:00raw174,000원174,100원173,600원173,700원4,694
cmudifyht0l2d10ivkuesuy0wstock-5m000270:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyhp0l2c10ivyecp63jr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:45:00raw115,700원115,750원115,600원115,600원4,800
cmudifyhk0l2b10ivvm4vznyrstock-5m005490:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyhh0l2a10ivvyz0xwy71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:45:00raw310,500원311,000원310,000원310,500원1,380
cmudifyhb0l2910ivbbeuvn5gstock-5m068270:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyh80l2810iv5j2igc3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:45:00raw177,700원177,800원177,500원177,500원2,395
cmudifyh30l2710ivdfzspav0stock-5m051910:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyh00l2610ivwn3rm9t11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:45:00raw253,500원254,000원253,500원253,500원494
cmudifygv0l2510ivj56vyt4xstock-5m006400:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifygr0l2410iv2bia59si1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:45:00raw511,000원513,000원511,000원512,000원2,238
cmudifygm0l2310iv1rm02319stock-5m035720:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifygi0l2210ivo9n4zpu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:45:00raw33,925원33,950원33,900원33,950원3,932
cmudifygd0l2110iv54owm4n7stock-5m035420:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyg90l2010ivmrvxvjgg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:45:00raw196,100원196,200원196,100원196,200원2,801
cmudifyg30l1z10ivhffgpyh3stock-5m066570:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyfz0l1y10iv72u4635i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:45:00raw209,500원210,000원209,000원210,000원2,975
cmudifyib0l2h10ivwef8imiostock-5m055550:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyi80l2g10ivgdc3s6s21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:45:00raw110,400원110,500원110,100원110,100원9,540
cmudifyil0l2j10ivc8cgi9vmstock-5m207940:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyih0l2i10ivvpvhfrpa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:45:00raw1,372,000원1,372,000원1,371,000원1,371,000원192
cmudifyj10l2n10ivqj0z9uzjstock-5m373220:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyix0l2m10ivtucxufnp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:45:00raw351,500원351,500원350,500원350,500원1,038
cmudifyj90l2p10ivrlumidp3stock-5m012330:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyj60l2o10iv54u5v2ta1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:45:00raw366,000원366,500원366,000원366,500원589
cmudifyjh0l2r10ivrawjj9vqstock-5m096770:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyjd0l2q10ivtkfnfh6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:45:00raw147,900원147,900원147,400원147,600원3,531
cmudifyjr0l2t10ivz2xgnqokstock-5m028260:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyjn0l2s10ivzjh8vx381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:45:00raw370,000원371,000원369,500원370,500원2,859
cmudifyk00l2v10ivuz7henkistock-5m034730:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyjw0l2u10ivnuyn96071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:45:00raw593,000원594,000원592,000원594,000원905
cmudifyki0l2z10iv409ulkchstock-5m015760:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyke0l2y10ivf9uiirrk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:45:00raw30,350원30,400원30,300원30,350원4,708
cmudifyky0l3310ivdmxb764hstock-5m030200:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifykv0l3210iva1yovs5e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:45:00raw52,900원53,000원52,800원52,800원4,530
cmudifyl60l3510ivjpdpdy4istock-5m017670:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyl30l3410iv7rh9x3cw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:45:00raw86,900원87,000원86,800원86,800원3,583
cmudimeco0l4d10iv8eggfp61stock-5m017670:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudimecf0l4c10iva306ee2s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:50:00raw86,800원86,900원86,700원86,800원3,599
cmudimeae0l4710ivso1drnocstock-5m003550:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudimea50l4610iv1bfywzq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:50:00raw113,000원113,200원112,900원113,100원900
cmudime8d0l3v10iv0tujto6cstock-5m055550:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime890l3u10ive6k25x8j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:50:00raw110,100원110,200원110,100원110,100원3,157
cmudimeb50l4910iv33rd9ln8stock-5m015760:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudimeaw0l4810ivgaugurf91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:50:00raw30,350원30,400원30,350원30,350원1,029
cmudimebx0l4b10ivzgosqnvcstock-5m030200:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudimebo0l4a10ivt8xhlsu31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:50:00raw52,800원53,000원52,800원52,900원3,791
cmudime2h0l3710ivszjes496stock-5m005930:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime280l3610ivxft43exv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:50:00raw282,250원282,500원282,000원282,500원91,167
cmudime380l3910iv211zk9qcstock-5m000660:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime2z0l3810ivoppk53c81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:50:00raw1,844,000원1,847,000원1,842,000원1,846,000원16,974
cmudime3y0l3b10ivzmopw6zastock-5m005380:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime3q0l3a10ivjozngzuh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:50:00raw352,500원353,000원352,500원353,000원1,914
cmudime4l0l3d10iv9ovwev4pstock-5m066570:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime4g0l3c10ivh8a1cx511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:50:00raw210,000원210,000원209,500원210,000원3,163
cmudime5b0l3f10iv65gdwz2rstock-5m035420:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime520l3e10ivs0au8ggr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:50:00raw196,200원196,300원196,100원196,100원6,004
cmudime600l3h10iv208fkxsqstock-5m035720:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime5s0l3g10iv37g8zfr91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:50:00raw33,950원33,950원33,900원33,950원4,883
cmudime6k0l3j10iv0o4smgsustock-5m006400:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime6d0l3i10ivzsyd3dot1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:50:00raw512,500원514,000원512,000원512,000원1,989
cmudime720l3l10ivy9yto0f6stock-5m051910:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime6x0l3k10ivpy4zre6c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:50:00raw253,500원254,000원253,500원254,000원586
cmudisu9b0l5710iv1b5w2jksstock-5m012330:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu970l5610ivq45c912t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:50:00raw366,500원366,500원366,000원366,000원787
cmudime7c0l3n10ivlz8qoruestock-5m068270:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime790l3m10ivbbzq1v9s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:50:00raw177,500원177,600원177,400원177,400원2,965
cmudime7l0l3p10ivxwif4o6mstock-5m005490:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime7i0l3o10iv3gy6y3xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:50:00raw310,500원311,000원310,000원310,500원1,374
cmudime830l3t10ivb2mfvvxdstock-5m105560:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime7z0l3s10iv54f6nugd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:50:00raw173,650원173,800원173,500원173,600원5,131
cmudime8m0l3x10ivb1g8l9ywstock-5m207940:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime8i0l3w10ivrxv6azb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:50:00raw1,372,000원1,372,000원1,370,000원1,371,000원503
cmudime8w0l3z10ivm29tcctystock-5m373220:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime8s0l3y10ivi65zcdrz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:50:00raw351,000원351,000원350,500원350,500원908
cmudime7u0l3r10ivvfkjqw8gstock-5m000270:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime7q0l3q10ivkb67h5281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:50:00raw115,600원115,700원115,500원115,600원5,039
cmudime960l4110iv6jek5ru5stock-5m096770:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime910l4010ivnglorcbg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:50:00raw147,600원147,600원147,000원147,500원11,192
cmudime9f0l4310ivwjf5lz3jstock-5m028260:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime9b0l4210iv1bedxgk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:50:00raw370,500원370,500원369,000원369,500원1,948
cmudime9p0l4510ivfunuzeonstock-5m034730:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime9l0l4410ivfwq3dv7u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:50:00raw593,000원594,000원593,000원593,000원265
cmudisu890l4z10iveyiqrqwjstock-5m105560:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu850l4y10ivjcnmzvgo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:55:00raw173,700원173,700원173,400원173,400원4,229
cmudiz90l0l5x10ivzoei8702stock-5m035420:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz90h0l5w10iv81uuz7461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:55:00raw196,100원196,300원195,900원195,900원14,577
70,318건 중 61,901–61,950← 이전1239 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬