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
cmudk89ei0lez10iv3qs5sqasstock-5m068270:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89ee0ley10iv0o3pfrrs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:35:00raw177,300원177,400원177,000원177,200원2,624
cmudk89e90lex10ivxunv3t47stock-5m006400:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89e50lew10ivxyn7zvvt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:35:00raw516,000원516,000원515,000원515,000원879
cmudk89dz0lev10ivpgdc0qsnstock-5m035720:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89dw0leu10ivim189h7t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:35:00raw33,900원33,900원33,850원33,900원7,511
cmudk89dr0let10ivsfli74iystock-5m035420:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89do0les10iv9l102x9o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:35:00raw195,900원196,000원195,900원195,900원3,668
cmudk89di0ler10ivok3ffc0dstock-5m066570:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89df0leq10ivbudww7iw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:35:00raw209,500원209,500원209,000원209,500원1,460
cmudkeokm0lfz10ivdkephqlmstock-5m005380:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeokg0lfy10iv5veh8pkd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:40:00raw353,500원354,000원353,000원353,500원3,221
cmudkeopp0lh110ivlrxm29efstock-5m030200:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:182026-09-23 12:50:18cmudkeopm0lh010ivb5kh01f71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:40:00raw52,800원52,800원52,700원52,800원220
cmudkl4jk0lhh10ivof9ws68nstock-5m006400:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4jg0lhg10ivehu18fxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:40:00raw515,000원517,000원515,000원516,000원2,046
cmudkeoph0lgz10ivroou778istock-5m015760:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:182026-09-23 12:50:18cmudkeope0lgy10ivdyegbrzv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:40:00raw30,350원30,400원30,350원30,350원5,736
cmudkeop90lgx10ivfosq5glqstock-5m003550:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeop50lgw10iverjslqby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:40:00raw112,900원113,000원112,900원112,900원197
cmudkeop00lgv10iv7is3njcastock-5m034730:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeoox0lgu10iv7z0wr7mc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:40:00raw593,000원594,000원593,000원593,000원397
cmudkeook0lgr10iv8asaqpl4stock-5m028260:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeooh0lgq10iv715vjgiy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:40:00raw369,500원370,000원368,500원369,500원1,337
cmudkeoob0lgp10ivy4arqlcsstock-5m096770:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeoo70lgo10ivbekil4lt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:40:00raw147,700원148,000원147,600원147,800원4,209
cmudkeoo00lgn10iv1m6g5lfwstock-5m373220:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeonv0lgm10ivn97k6paa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:40:00raw350,000원350,500원350,000원350,500원1,843
cmudkeono0lgl10iv8qlcqyoystock-5m207940:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeonj0lgk10ivfugqyxm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:40:00raw1,368,000원1,369,000원1,368,000원1,369,000원214
cmudkeond0lgj10ivxi3oflx7stock-5m055550:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeon90lgi10iv2bayqgli1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:40:00raw109,200원109,300원109,100원109,100원7,368
cmudkeon30lgh10ivxxffksl3stock-5m105560:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeomz0lgg10ivqxwqzyjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:40:00raw172,600원172,700원172,300원172,400원9,820
cmudkeomt0lgf10iv8osejmq8stock-5m000270:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeomp0lge10iv9rs04cqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:40:00raw115,600원115,800원115,600원115,700원6,865
cmudkeomk0lgd10ivrh2rd3a1stock-5m005490:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeomg0lgc10ivt7o01obk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:40:00raw310,500원311,000원310,000원310,500원760
cmudkeomb0lgb10iv6wab6ptestock-5m068270:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeom70lga10ivtq2z96zy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:40:00raw177,300원177,400원177,100원177,400원2,206
cmudkeom10lg910iv4ep9pqo1stock-5m051910:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeolx0lg810iv3kn9y57a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:40:00raw253,000원254,000원253,000원253,500원1,726
cmudkeolk0lg510iv8ejl2peustock-5m035720:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeolh0lg410ivdwq7oupz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:40:00raw33,900원33,900원33,850원33,900원4,375
cmudkeola0lg310iv9y8i11a0stock-5m035420:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeol60lg210iv0tkw9tra1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:40:00raw196,000원196,100원195,900원196,000원6,411
cmudkeol10lg110iv9sdmpwt7stock-5m066570:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeokx0lg010iv18asfmvf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:40:00raw209,500원209,500원209,000원209,500원1,697
cmudkeokb0lfx10iv31rga1y8stock-5m000660:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeok70lfw10ivwuk9z8981
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:40:00raw1,852,000원1,856,000원1,849,000원1,852,000원28,398
cmudkeok10lfv10iv1qbygu3dstock-5m005930:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeojx0lfu10ivjyl3sl7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:40:00raw283,250원283,500원283,000원283,500원120,220
cmudkl4m90li110ivyfeotkw7stock-5m012330:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4m50li010iv1dco0rgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:40:00raw366,500원367,500원366,000원367,000원1,132
cmudkeopx0lh310iv8qbdjiqbstock-5m017670:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:182026-09-23 12:50:18cmudkeopt0lh210ivq0qbzqe81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:40:00raw86,700원86,900원86,600원86,700원4,474
cmudkl4lh0lhv10ivwv6n8z4jstock-5m055550:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ld0lhu10ivzli93ue81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:45:00raw109,100원109,300원109,100원109,200원6,306
cmudkl4ih0lh910iv334097a7stock-5m005380:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ie0lh810ivjurjii2j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:45:00raw353,500원354,000원352,500원353,000원9,232
cmudkl4is0lhb10ivjfip2j8ostock-5m066570:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4io0lha10ivh8zfguan1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:45:00raw209,000원210,000원208,500원209,000원8,178
cmudkl4j20lhd10iv4ardltfxstock-5m035420:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4iy0lhc10ivjnwtn35k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:45:00raw196,100원196,100원196,000원196,000원6,085
cmudkl4jb0lhf10ivtghgqtd8stock-5m035720:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4j70lhe10iv146gn5rl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:45:00raw33,900원33,925원33,850원33,900원12,070
cmudkl4jt0lhj10ivgbwfij1zstock-5m006400:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4jp0lhi10ivkx1d03k21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:45:00raw516,000원517,000원514,000원515,000원3,642
cmudkl4k20lhl10ivon5drcvastock-5m051910:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4jy0lhk10ivnnjuf5cw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:45:00raw253,500원254,000원253,000원253,000원877
cmudkl4kb0lhn10ivx1toh4ukstock-5m068270:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4k70lhm10iv6y4hfwab1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:45:00raw177,300원177,400원177,000원177,100원3,214
cmudkl4kk0lhp10ivbffxk8zhstock-5m005490:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4kh0lho10ivaxw1kufe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:45:00raw310,500원311,000원310,000원310,000원808
cmudkl4ku0lhr10ivzj3njwugstock-5m000270:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4kq0lhq10ivgx6ems3r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:45:00raw115,700원115,800원115,600원115,600원6,462
cmudkl4l60lht10iv4u5bzyw7stock-5m105560:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4l10lhs10ivg7ibubxm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:45:00raw172,300원172,800원172,300원172,700원5,808
cmudkl4hx0lh510ivvufygjabstock-5m005930:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4h90lh410ivtbuy71rc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:45:00raw283,500원283,500원283,000원283,500원116,163
cmudkl4lq0lhx10ivpczy07qvstock-5m207940:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ln0lhw10ivonxgstsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:45:00raw1,368,000원1,369,000원1,367,000원1,368,000원320
cmudkl4m00lhz10ivdr259dsistock-5m373220:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4lx0lhy10ivfhs3zvrj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:45:00raw350,500원350,500원350,000원350,500원1,277
cmudkl4mi0li310iv5ec6011xstock-5m012330:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4me0li210iv79ft5itr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:45:00raw366,500원367,000원366,000원366,500원1,660
cmudkl4mr0li510ivoyg68eo5stock-5m096770:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4mo0li410ivmnqnco9v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:45:00raw147,900원148,000원147,700원147,900원3,801
cmudkl4n20li710iv01rhdu0cstock-5m034730:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4my0li610iv4ipbhyt21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:45:00raw593,000원595,000원593,000원594,000원2,125
cmudkl4nb0li910ivzjj4mf4nstock-5m003550:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4n80li810iv970fjwbc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:45:00raw113,000원113,000원112,700원112,700원1,075
cmudkl4nl0lib10ivekz0dqgmstock-5m015760:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ni0lia10ivu64tsh2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:45:00raw30,350원30,400원30,350원30,350원3,252
cmudkl4nw0lid10ivt0dc0tj5stock-5m030200:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ns0lic10ivuddcsj341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:45:00raw52,750원52,800원52,700원52,800원156
cmudkl4o90lif10ivijg1dgq6stock-5m017670:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4o40lie10ivximihrug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:45:00raw86,700원86,800원86,600원86,700원3,076
cmudkl4i80lh710ivj00o850zstock-5m000660:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4i40lh610iv6le4e1l81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:45:00raw1,852,000원1,854,000원1,849,000원1,849,000원17,808
70,318건 중 62,151–62,200← 이전1244 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬