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
cmudl4fb00lm710ivps52cx6xstock-5m030200:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4faw0lm610iv9ddd6cxs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:00:00raw52,700원52,800원52,600원52,750원1,361
cmudl4far0lm510ivh6ks94kcstock-5m015760:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4fao0lm410iv053040pp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:00:00raw30,350원30,400원30,350원30,350원1,611
cmudl4faj0lm310ivcitmxjt5stock-5m003550:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4faf0lm210ivk1kkjpq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:00:00raw112,300원112,400원112,300원112,300원986
cmudl4fa90lm110ivght7g6dhstock-5m034730:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4fa60lm010ivy5b759av1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:00:00raw593,000원593,000원592,000원593,000원361
cmudl4fa10llz10ivfmrqe4ajstock-5m028260:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f9x0lly10ivsurcecn71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:00:00raw368,000원368,000원367,000원367,500원1,711
cmudl4f9r0llx10ivk1tnjd80stock-5m096770:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f9n0llw10iv3tntnxm51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:00:00raw148,100원148,400원148,100원148,400원4,575
cmudl4f9h0llv10ivz68lq821stock-5m012330:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f9d0llu10iv8w02vlfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:00:00raw365,500원367,000원365,500원367,000원2,549
cmudl4f8q0llp10ivr2yc9e9pstock-5m207940:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f8m0llo10iv6lv8jvq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:00:00raw1,367,000원1,368,000원1,366,000원1,366,000원344
cmudl4f8f0lln10iv9xbk5bq4stock-5m105560:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f8b0llm10ivculnkxni1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:00:00raw173,000원173,300원172,800원173,100원5,170
cmudl4f850lll10iv797xhfu9stock-5m000270:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f810llk10ivgc99d0tq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:00:00raw115,500원115,700원115,500원115,500원5,463
cmudl4f7v0llj10ivbnm5prc7stock-5m005490:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f7r0lli10ivtgxa3u0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:00:00raw310,000원310,500원309,500원310,000원2,122
cmudl4f7m0llh10iv7j47z5nostock-5m068270:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f7i0llg10ivi22wc7q21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:00:00raw177,400원177,400원177,100원177,100원1,296
cmudl4f7d0llf10ivk3qv523pstock-5m051910:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f790lle10ivy048x87l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:00:00raw253,500원253,500원253,000원253,000원658
cmudl4f730lld10ivjshe7hpwstock-5m006400:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f6z0llc10ivn7rave8c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:00:00raw514,000원517,000원514,000원515,000원2,392
cmudl4f6t0llb10ivqxrr4e54stock-5m035720:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f6q0lla10ivwqaqx2g51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:00:00raw33,800원33,850원33,800원33,825원14,261
cmudl4f6j0ll910ivcmdk96uqstock-5m035420:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f6g0ll810iv3f6nklnc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:00:00raw195,950원196,000원195,800원195,800원6,299
cmudl4f6a0ll710ivzzvuww4astock-5m066570:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f660ll610ivhxp4mltv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:00:00raw208,500원208,500원208,000원208,250원3,979
cmudl4f610ll510ivvievlr8cstock-5m005380:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f5y0ll410iv5zvp67oi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:00:00raw352,500원353,000원352,500원352,500원2,211
cmudl4f5r0ll310iviwqwowjfstock-5m000660:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f5n0ll210ivj6ccfqif1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:00:00raw1,842,000원1,845,000원1,842,000원1,844,000원16,807
cmudl4f5f0ll110ivkfyt2hx1stock-5m005930:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f540ll010ivyn6rkb511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:00:00raw283,250원283,500원283,000원283,500원90,114
cmudlavos0lmd10ivspil4rl1stock-5m000660:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavon0lmc10iv7cupzkl41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:05:00raw1,844,000원1,853,000원1,843,000원1,852,000원26,406
cmudlavp30lmf10iv4bxq6qe0stock-5m005380:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavoz0lme10ivoxuzx6s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:05:00raw353,000원354,000원352,500원354,000원12,046
cmudlavpd0lmh10ivtzpel7nustock-5m066570:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavp90lmg10ivkuccuenn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:05:00raw208,500원209,000원208,000원209,000원4,536
cmudlavpm0lmj10iv36psslx1stock-5m035420:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavpi0lmi10ivi51fwqzi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:05:00raw195,800원195,900원195,800원195,800원8,225
cmudlavpu0lml10ivts38x2blstock-5m035720:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavpr0lmk10ivv9kkqi6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:05:00raw33,850원33,900원33,800원33,850원11,555
cmudlavq20lmn10ivh4gx8vfwstock-5m006400:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavpz0lmm10iv5f1a3tqz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:05:00raw515,000원517,000원515,000원516,000원1,435
cmudlavq90lmp10ivhnoc1mb2stock-5m051910:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavq60lmo10iv5mcudfew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:05:00raw253,500원253,500원253,000원253,500원672
cmudlavqk0lmr10iv7dd0ptabstock-5m068270:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavqf0lmq10ivj0ngfizg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:05:00raw177,100원177,200원177,000원177,200원3,911
cmudlavqu0lmt10ivfpf58rnpstock-5m005490:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavqq0lms10ivqa65acxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:05:00raw310,000원310,500원310,000원310,500원1,083
cmudlavr30lmv10ivtmylwqlastock-5m000270:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavr00lmu10ive6yme8n51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:05:00raw115,600원115,900원115,500원115,700원9,617
cmudlavrc0lmx10ivgdnafi0mstock-5m105560:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavr90lmw10iv1gyaiaxq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:05:00raw173,100원173,400원173,100원173,300원5,049
cmudlavog0lmb10ivodkzfncystock-5m005930:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavoc0lma10iv34yfozg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:05:00raw283,250원284,500원283,000원284,250원500,748
cmudlavru0ln110iv6pxzlomkstock-5m055550:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavrq0ln010iv3tv68sjp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:05:00raw109,850원110,100원109,800원109,900원9,601
cmudlavs40ln310ivc2u6rei9stock-5m207940:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavs00ln210iv4ho0bzs61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:05:00raw1,367,000원1,368,000원1,366,000원1,367,000원192
cmudlavsd0ln510iv9a7yfzonstock-5m373220:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavsa0ln410ivonb6k8xd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:05:00raw350,500원351,000원350,000원350,500원4,826
cmudlavsm0ln710ivgnbh2uaestock-5m012330:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavsj0ln610ivnsniwt1u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:05:00raw367,000원368,000원366,500원367,500원1,040
cmudlavsw0ln910ivfiwmrcd2stock-5m096770:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavss0ln810ivdnpu8yny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:05:00raw148,500원148,600원148,200원148,400원6,038
cmudlavt70lnb10ivw7x6dpbrstock-5m028260:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavt30lna10iv29bj3y191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:05:00raw368,000원368,500원367,000원368,500원3,007
cmudlavtj0lnd10iva3ag8qxsstock-5m034730:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavte0lnc10ivu2tp1tjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:05:00raw592,000원595,000원592,000원595,000원1,336
cmudlavtu0lnf10ivrmruuxphstock-5m003550:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavtq0lne10ivc2l4u0n21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:05:00raw112,400원112,500원112,300원112,400원1,344
cmudlavu60lnh10ivf98s0r6jstock-5m015760:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavu20lng10ivk8y7twk21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:05:00raw30,400원30,400원30,350원30,350원6,506
cmudlavug0lnj10iv8hmk4pzrstock-5m030200:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavuc0lni10ivjxi5dcl91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:05:00raw52,750원52,900원52,700원52,800원2,161
cmudlavuq0lnl10ivlsbxhvnestock-5m017670:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavum0lnk10ivubohe7v61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:05:00raw86,600원86,800원86,500원86,600원4,582
cmudlh9470lnn10ivp0rh7cagstock-5m005930:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh93z0lnm10iv5e0rsbbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:10:00raw284,250원284,500원283,500원283,500원199,140
cmudlh94y0lnp10ivomeppd4nstock-5m000660:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh94q0lno10ivk4ivewad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:10:00raw1,852,000원1,854,000원1,850,000원1,852,000원17,160
cmudlh95o0lnr10ivhharsrtdstock-5m005380:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh95f0lnq10ivcakz18nr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:10:00raw354,000원354,000원353,500원354,000원1,822
cmudlh96e0lnt10ivgkailtw8stock-5m066570:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9650lns10ivo26mxizb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:10:00raw208,500원209,000원208,500원209,000원2,305
cmudlh9730lnv10ivgs36nhgnstock-5m035420:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh96v0lnu10iv3n2s2w7m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:10:00raw195,900원195,900원195,800원195,800원4,270
cmudlh97p0lnx10ivilpizf7sstock-5m035720:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh97k0lnw10iv00rythp91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:10:00raw33,850원33,900원33,850원33,900원3,263
cmudlh98f0lnz10ivxosb53xvstock-5m006400:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9860lny10ivsiloqxhr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:10:00raw516,000원517,000원516,000원517,000원1,541
70,318건 중 62,251–62,300← 이전1246 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬