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
cmudlh9950lo110ivb69ea2lustock-5m051910:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh98w0lo010ivr0m30y8o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:10:00raw253,000원253,500원253,000원253,500원716
cmudlh99u0lo310ivnglxle4fstock-5m068270:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh99l0lo210ivd2h7n7v11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:10:00raw177,200원177,200원177,000원177,000원1,773
cmudlh9ag0lo510ivyv42isf9stock-5m005490:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9ab0lo410ivmvyeil0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:10:00raw310,500원310,500원309,500원310,500원2,461
cmudlh9at0lo710iv109ceczkstock-5m000270:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9ap0lo610iv51oig4tr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:10:00raw115,700원115,800원115,600원115,600원4,352
cmudlh9b20lo910ivzh7bgrnxstock-5m105560:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9ay0lo810ivrjxbt28x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:10:00raw173,300원173,400원172,900원173,000원5,386
cmudlh9bc0lob10ivwhqupjuustock-5m055550:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9b80loa10iv2swl8zqy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:10:00raw109,900원110,000원109,700원109,800원5,365
cmudlh9bm0lod10iv1azpg1mcstock-5m207940:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9bi0loc10ivrke3w7x91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:10:00raw1,368,000원1,368,000원1,365,000원1,366,000원440
cmudlh9bw0lof10ivsgqy3ez4stock-5m373220:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9bs0loe10iv0ioviwtj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:10:00raw350,000원351,000원350,000원351,000원1,061
cmudlh9c50loh10iv7rcf4r8tstock-5m012330:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9c10log10ivv92tl7281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:10:00raw367,500원368,000원367,500원367,500원1,077
cmudlh9cf0loj10ivmhmlty4sstock-5m096770:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9cb0loi10iv9f1r038t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:10:00raw148,400원148,900원148,200원148,800원5,209
cmudlh9cp0lol10iv852bbaopstock-5m028260:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9cl0lok10ivhbuue2a61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:10:00raw368,500원368,500원367,500원368,000원1,823
cmudlh9cz0lon10ivi2j3j9gzstock-5m034730:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9cv0lom10ivtbkanqbr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:10:00raw595,000원595,000원593,000원594,000원785
cmudlh9d90lop10ive9adl9fjstock-5m003550:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9d50loo10iv5hz24a561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:10:00raw112,500원112,500원112,200원112,300원1,019
cmudlh9di0lor10ivf78jfie4stock-5m015760:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9df0loq10iv57llfhdl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:10:00raw30,350원30,400원30,350원30,350원2,963
cmudlh9dr0lot10ivroovc6zpstock-5m030200:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9dn0los10iv99ev0lgu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:10:00raw52,800원52,900원52,800원52,900원1,166
cmudlh9e00lov10iviy1hqzoystock-5m017670:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9dw0lou10ivwfrl0n2c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:10:00raw86,600원86,700원86,500원86,700원2,840
cmudlnoxh0lpj10iv5oqj8xblstock-5m105560:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoxe0lpi10ivbiril0ey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:15:00raw172,900원173,200원172,900원173,100원3,687
cmudlnoug0lox10ivs5miwh5hstock-5m005930:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnou40low10ivw2csmx891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:15:00raw284,000원284,000원283,000원283,500원177,505
cmudlnouq0loz10iviujx5fzxstock-5m000660:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoum0loy10ivhkrix84b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:15:00raw1,851,000원1,854,000원1,851,000원1,852,000원21,851
cmudlnouz0lp110ivnclzdxs0stock-5m005380:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnouw0lp010ivgtgffaq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:15:00raw353,500원354,000원353,500원353,500원3,292
cmudlnov70lp310iv38rt0ezgstock-5m066570:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnov40lp210ivg5dmvd1v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:15:00raw209,000원209,000원208,500원208,500원3,388
cmudlnovh0lp510ivhvzyw814stock-5m035420:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnovd0lp410ivd1578dy71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:15:00raw195,900원195,900원195,700원195,700원23,637
cmudlnovq0lp710ivi8gp7ixlstock-5m035720:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnovm0lp610iv841rg3s21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:15:00raw33,850원33,900원33,850원33,850원5,316
cmudlnow00lp910iv5y566m9cstock-5m006400:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnovx0lp810ivhhohfycg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:15:00raw516,000원517,000원516,000원517,000원1,239
cmudlnowa0lpb10ivk53txupgstock-5m051910:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnow70lpa10ivqbi2bph41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:15:00raw253,000원253,500원253,000원253,500원1,051
cmudlnowm0lpd10ivycall5mdstock-5m068270:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnowi0lpc10iveezr8jki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:15:00raw177,100원177,300원177,000원177,100원4,506
cmudlnowx0lpf10iv00tnyo1gstock-5m005490:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnowu0lpe10ivownm51631
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:15:00raw310,500원311,000원310,000원310,500원1,810
cmudlnox80lph10ivqg3f6t6vstock-5m000270:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnox40lpg10ivg47namv81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:15:00raw115,600원115,700원115,500원115,500원7,726
cmudlnoxr0lpl10iva2ib26swstock-5m055550:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoxn0lpk10ivryrlu62a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:15:00raw109,800원109,800원109,700원109,700원4,436
cmudlnoy00lpn10iv08e22u3nstock-5m207940:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoxw0lpm10iv5xg8c4vu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:15:00raw1,366,000원1,367,000원1,365,000원1,365,000원430
cmudlnoya0lpp10ivojkg6el0stock-5m373220:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoy60lpo10ivdgoq1uve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:15:00raw350,500원351,000원350,500원351,000원1,046
cmudlnoyj0lpr10ivh070e58ystock-5m012330:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoyf0lpq10ivcyygwusk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:15:00raw367,500원368,000원367,000원367,500원1,043
cmudlnoys0lpt10ivs5e0h8i0stock-5m096770:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoyo0lps10ivtcpgmcv31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:15:00raw148,900원149,700원148,800원149,200원14,242
cmudlnoz20lpv10ivr13qb5dystock-5m028260:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoyy0lpu10ivpvwlpb7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:15:00raw368,000원368,500원367,500원367,500원2,126
cmudlnoza0lpx10iveumws1systock-5m034730:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoz70lpw10ivz4sxvune1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:15:00raw593,000원594,000원593,000원593,000원434
cmudlnozk0lpz10iv19jp7uoistock-5m003550:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnozg0lpy10ivgyxgnz181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:15:00raw112,300원112,500원112,200원112,400원1,317
cmudlnozt0lq110ivdnhdyoohstock-5m015760:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnozp0lq010iv7p6nktsw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:15:00raw30,350원30,425원30,350원30,350원8,011
cmudlnp030lq310ivyaw9jk9gstock-5m030200:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnozz0lq210ivxg3lzl0b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:15:00raw52,800원53,000원52,700원52,700원3,174
cmudlnp0d0lq510iv8oqx1pvdstock-5m017670:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnp090lq410iv1hbfra0r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:15:00raw86,700원86,800원86,600원86,700원3,123
cmudlu4or0lqh10ivtkm2xhsdstock-5m035720:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4on0lqg10ivj5y8g3y41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:20:00raw33,900원33,900원33,850원33,850원3,693
cmudlu4p00lqj10ivia69bpt8stock-5m006400:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4ow0lqi10ivskt94var1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:20:00raw517,000원517,000원515,000원515,000원1,975
cmudlu4p90lql10ivapwqrpz9stock-5m051910:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4p60lqk10ivybyxkj831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:20:00raw253,500원253,500원253,000원253,500원911
cmudlu4pi0lqn10iv9zh8xco1stock-5m068270:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4pf0lqm10ivq9jb0g591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:20:00raw177,100원177,100원176,900원177,000원3,130
cmudlu4pr0lqp10ivt7eihph0stock-5m005490:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4po0lqo10ivqj1jahjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:20:00raw310,500원311,000원310,000원310,000원1,541
cmudlu4q00lqr10iv7nl288zsstock-5m055550:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4pw0lqq10iv91cl0jwh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:20:00raw109,700원109,800원109,600원109,700원9,185
cmudlu4qa0lqt10ivrh4om9qfstock-5m207940:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4q60lqs10ivs2hgpare1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:20:00raw1,366,000원1,366,000원1,365,000원1,365,500원193
cmudm0jvb0lrr10ivyk7obyhastock-5m000270:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jv70lrq10ivtevn04l61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:20:00raw115,500원115,600원115,400원115,400원9,082
cmudlu4qj0lqv10ivdomj630lstock-5m373220:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4qf0lqu10iv74fx93z61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:20:00raw350,500원351,000원350,500원350,500원659
cmudm0jvt0lrv10ivswwxl8wdstock-5m105560:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jvp0lru10ivkj969p1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:20:00raw173,100원173,200원172,900원173,100원5,914
cmudlu4qu0lqx10iv04oquf4wstock-5m012330:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4qq0lqw10ivxays99c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:20:00raw367,000원367,500원366,500원366,500원738
70,318건 중 62,301–62,350← 이전1247 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬