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
cmudjijc90lad10ivpfxkgb4mstock-5m373220:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijc60lac10ivuspimwzo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:15:00raw350,500원350,500원350,000원350,000원829
cmudjijc00lab10ivbwcpxqm6stock-5m207940:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijbv0laa10ivhvvfrez91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:15:00raw1,370,000원1,370,000원1,369,000원1,369,000원188
cmudjijbq0la910iv3gwz773gstock-5m055550:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijbm0la810ivtixjeabw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:15:00raw109,700원109,700원109,600원109,600원4,523
cmudjijbg0la710ivi5qde2lkstock-5m105560:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijbc0la610ivwa7p8ga01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:15:00raw173,200원173,200원173,000원173,100원4,809
cmudjijb70la510iv1ievvyobstock-5m000270:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijb30la410iva4ygb9pl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:15:00raw115,400원115,500원115,300원115,400원7,663
cmudjijax0la310ivfq3aa8qestock-5m005490:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijat0la210ivdk4lmctj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:15:00raw310,500원310,500원309,500원310,500원6,756
cmudjijan0la110ivv5vbe32ustock-5m068270:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjijaj0la010ivqsg29gt61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:15:00raw177,100원177,200원176,900원177,200원7,253
cmudjijae0l9z10iv6fvnujkastock-5m051910:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjijab0l9y10iv70zzjoee1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:15:00raw252,500원253,000원252,500원252,500원550
cmudjija60l9x10ivk1oehib0stock-5m006400:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjija20l9w10ivmmcndfna1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:15:00raw512,000원513,000원512,000원513,000원1,769
cmudjij9w0l9v10ivxkweubokstock-5m035720:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij9t0l9u10ivonm1icb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:15:00raw33,825원33,850원33,800원33,850원7,880
cmudjij9n0l9t10ivnzgblrakstock-5m035420:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij950l9s10ivdd4ec66g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:15:00raw196,000원196,100원195,800원195,800원10,797
cmudjij8z0l9r10iv2jr4owc1stock-5m066570:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij8w0l9q10ivogkumgao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:15:00raw209,500원209,500원208,500원209,000원5,454
cmudjij870l9l10ivrwoatzkestock-5m005930:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij820l9k10iv28v3hl1n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:15:00raw282,500원283,000원282,000원282,000원160,210
cmudjoyym0lav10ivitb49csnstock-5m005930:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyy90lau10ivtio81w5c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:20:00raw282,500원283,500원282,000원283,000원168,681
cmudjve0y0lcf10ivfceii5sastock-5m068270:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve0u0lce10ivd20db9201
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:20:00raw177,200원177,500원177,100원177,400원1,817
cmudjve1j0lcj10ivi2k0biusstock-5m005490:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1e0lci10iveiv5uec71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:20:00raw310,500원311,000원310,000원310,500원1,039
cmudjve2s0lct10ivvgilxkfpstock-5m373220:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve2o0lcs10ivuv7fgv3v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:20:00raw350,250원350,500원350,000원350,500원612
cmudjoz3y0lbx10ivkd6h00ejstock-5m017670:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz3u0lbw10ivfsygqvy41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:20:00raw86,900원87,100원86,700원86,800원5,029
cmudjoz3p0lbv10ivlh5enk5estock-5m030200:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz3m0lbu10ivbey1ywm31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:20:00raw52,700원52,800원52,700원52,800원200
cmudjoz3g0lbt10ivl9p1htthstock-5m015760:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz3d0lbs10ivngxcbsy61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:20:00raw30,300원30,350원30,300원30,300원1,664
cmudjoz370lbr10iv6kkm1vgrstock-5m003550:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz330lbq10iv7bnwjlef1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:20:00raw113,000원113,450원112,900원113,100원1,199
cmudjoz2x0lbp10ivn6rewd5rstock-5m034730:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz2t0lbo10ivi9y581vh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:20:00raw594,000원595,000원594,000원594,000원296
cmudjoz2n0lbn10ivo2zgnnp3stock-5m028260:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz2k0lbm10ivmoyxxomk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:20:00raw368,000원369,000원367,500원369,000원1,328
cmudjoz2d0lbl10ivtt2w9tx2stock-5m096770:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz290lbk10iv5qjotcmm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:20:00raw146,950원147,400원146,900원147,300원2,815
cmudjoz220lbj10iv238dbachstock-5m012330:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz1y0lbi10iv6iu5mhhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:20:00raw365,500원366,000원365,000원366,000원1,281
cmudjoz1s0lbh10iv3nyu7xihstock-5m207940:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz1p0lbg10ivqf95mj6v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:20:00raw1,369,000원1,370,000원1,369,000원1,369,000원197
cmudjoz1j0lbf10iv33x91j81stock-5m055550:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz1f0lbe10ivxsh4as1x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:20:00raw109,600원109,700원109,300원109,300원27,452
cmudjoz1a0lbd10ivmfn0ds3jstock-5m105560:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz160lbc10iv6bh21wym1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:20:00raw173,100원173,100원172,800원172,900원5,857
cmudjoz100lbb10ivdcgajas1stock-5m000270:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz0w0lba10ivwbzgsap31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:20:00raw115,400원115,800원115,400원115,500원6,802
cmudjoz0q0lb910ivvss6i7tpstock-5m051910:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz0n0lb810ivt3az4q461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:20:00raw252,500원253,000원252,500원253,000원602
cmudjoz0h0lb710ivu7ne76vistock-5m006400:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz0d0lb610ivihixmai21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:20:00raw512,000원515,000원512,000원515,000원2,733
cmudjoz060lb510ivggt1eh23stock-5m035720:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz020lb410iv3w5snp8k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:20:00raw33,850원33,900원33,800원33,850원7,115
cmudjoyzx0lb310ivr5s8rytzstock-5m035420:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyzt0lb210iv3cozb9fq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:20:00raw195,800원196,000원195,800원195,900원8,602
cmudjoyzj0lb110ivpm5gg7u8stock-5m066570:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyzf0lb010ivfvjhmsqq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:20:00raw209,000원209,500원208,500원209,500원1,810
cmudjoyz80laz10ivvpb3u3gdstock-5m005380:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyz40lay10ivmdzw0f0l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:20:00raw352,000원352,500원352,000원352,500원1,789
cmudjoyyx0lax10ivlfzrbv52stock-5m000660:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyyt0law10ivgxm5fr5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:20:00raw1,844,000원1,849,000원1,843,000원1,847,000원20,684
cmudk1ul60ldz10ivmsmdtu3bstock-5m207940:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ul30ldy10ivwflsmrlo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:25:00raw1,370,000원1,370,000원1,369,000원1,369,000원261
cmudjvdzf0lc310iv1gv1i1e7stock-5m005380:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdzc0lc210iv4f4ssn2x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:25:00raw352,500원352,500원352,000원352,000원1,891
cmudjvdzo0lc510ivz1kjv6adstock-5m066570:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdzl0lc410ivso100ary1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:25:00raw209,500원209,500원209,000원209,500원2,488
cmudjvdzx0lc710ivr68l47sestock-5m035420:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdzt0lc610ivexejeep31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:25:00raw195,900원196,000원195,900원195,900원3,240
cmudjve0f0lcb10ivckq3cimwstock-5m006400:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve0b0lca10ivtk0w3e0g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:25:00raw514,000원515,000원514,000원514,000원1,065
cmudjve0o0lcd10ivvvu0fr91stock-5m051910:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve0l0lcc10iv6bz1qefd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:25:00raw253,000원253,000원252,500원253,000원1,133
cmudjve170lch10ivphhb7jyrstock-5m068270:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve120lcg10ivqbogys191
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:25:00raw177,300원177,600원177,100원177,300원3,176
cmudjve1r0lcl10ivnvxweqd7stock-5m005490:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1n0lck10ivp1qf41c41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:25:00raw311,000원311,000원310,500원310,500원922
cmudjve200lcn10iv4y2p2bhmstock-5m000270:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1w0lcm10ivo3ch8er61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:25:00raw115,600원115,700원115,500원115,500원6,563
cmudjve290lcp10iv7tw0sfbdstock-5m105560:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve260lco10iv3g8ij23r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:25:00raw172,900원173,000원172,700원172,800원5,280
cmudjve2j0lcr10iva45rarrgstock-5m055550:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve2f0lcq10iv6h1vs4go1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:25:00raw109,300원109,400원109,100원109,200원14,985
cmudjve300lcv10ivw688dtnastock-5m373220:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve2x0lcu10ivprt76zwt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:25:00raw350,500원350,500원350,000원350,500원1,063
cmudjve3a0lcx10ivizy1p8bmstock-5m012330:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve360lcw10ivj6ux61b71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:25:00raw365,500원366,000원365,000원365,500원1,840
cmudjve3k0lcz10ivxf9wxzpnstock-5m096770:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve3g0lcy10ivvbs9hl9y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:25:00raw147,300원147,300원146,900원147,100원4,642
70,318건 중 62,051–62,100← 이전1242 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬