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
cmudmjv3f0lvf10ivrjem9hwjstock-5m066570:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv390lve10ivkrg6mylx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:40:00raw209,000원209,000원208,500원208,500원2,699
cmudmjv440lvh10ivuv6h9s1ustock-5m035420:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv3v0lvg10iv2c1h8v5o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:40:00raw195,000원195,100원194,100원194,300원64,922
cmudmjv4v0lvj10iv1fmq8gw8stock-5m035720:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv4l0lvi10iv7ji3vqgn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:40:00raw33,850원33,850원33,650원33,650원54,785
cmudmjv6l0lvv10iv3iqjhgfzstock-5m105560:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv6h0lvu10ivulxxzj0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:40:00raw173,000원173,000원172,600원172,700원4,383
cmudmq9sg0lwt10ivd2u60jetstock-5m035420:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9sc0lws10ivrhe1vmrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:45:00raw194,300원194,600원194,200원194,400원18,773
cmudmq9ur0lxb10ive0qygys8stock-5m207940:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9uo0lxa10ivscozh2yu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:45:00raw1,367,000원1,368,000원1,366,000원1,367,000원287
cmudmq9v00lxd10ivsyehklhfstock-5m373220:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9uw0lxc10ivvpiavwai1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:45:00raw351,000원351,500원350,500원350,500원1,546
cmudmq9v90lxf10iv295c6rb3stock-5m096770:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9v60lxe10ivxoa843tx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:45:00raw150,000원150,000원149,500원149,900원9,221
cmudmq9vj0lxh10ivo03tj8yxstock-5m028260:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vf0lxg10ivtkei862q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:45:00raw367,000원368,000원367,000원368,000원2,668
cmudmq9vs0lxj10ivrxm1fgc8stock-5m034730:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vo0lxi10ivbw5vo4w61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:45:00raw595,000원599,000원595,000원596,000원2,787
cmudmq9w20lxl10ivgnwcoeeqstock-5m003550:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vy0lxk10ivq81rtsi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:45:00raw112,100원112,300원112,100원112,300원945
cmudmq9wc0lxn10ivq3qbnehxstock-5m015760:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9w80lxm10ivkmxlz26t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:45:00raw30,150원30,250원30,150원30,200원72,983
cmudmq9wm0lxp10ivl074iix7stock-5m030200:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9wi0lxo10ivmn77u0811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:45:00raw52,800원52,900원52,700원52,800원989
cmudmq9wv0lxr10ivke6uzfe8stock-5m017670:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9ws0lxq10ivsq29pkj81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:45:00raw86,400원86,600원86,400원86,500원2,096
cmudmwssj0lyn10iv8adqcmkjstock-5m012330:20260923:13452026-09-23 13:45:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwssg0lym10iv3e71njfb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:45:00raw367,000원368,000원367,000원367,500원1,239
cmudmq9re0lwl10ivfhgvc450stock-5m005930:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9ra0lwk10iv55858ab41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:45:00raw283,750원284,000원283,500원284,000원80,936
cmudmq9ro0lwn10ivppiojkxcstock-5m000660:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9rk0lwm10iv5xd291bg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:45:00raw1,850,000원1,854,000원1,849,000원1,853,000원19,317
cmudmq9rx0lwp10iv91s6v0ubstock-5m005380:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9ru0lwo10ivcleerl3x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:45:00raw353,000원353,500원353,000원353,000원3,306
cmudmq9s70lwr10ivvf02c2mxstock-5m066570:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9s30lwq10iv9d7xjxmt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:45:00raw209,000원209,000원208,500원209,000원2,474
cmudmq9sp0lwv10ivkpldbzr8stock-5m035720:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9sm0lwu10ivz1tpuii41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:45:00raw33,650원33,700원33,650원33,700원8,379
cmudmq9sz0lwx10ivgi2ir68kstock-5m006400:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9sv0lww10ivzaoovu1k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:45:00raw515,000원519,000원515,000원519,000원3,803
cmudmq9t80lwz10ivx30jgy6qstock-5m051910:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9t40lwy10iv86gahi2e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:45:00raw253,500원254,000원253,000원254,000원2,530
cmudmq9ti0lx110iv4hltc7zcstock-5m068270:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9te0lx010ivvgxvszus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:45:00raw176,900원177,100원176,900원176,900원3,332
cmudmq9tr0lx310ivxkmw50rsstock-5m005490:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9to0lx210ivot492kv21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:45:00raw309,500원310,000원309,500원310,000원1,517
cmudmq9u10lx510ivlage7df8stock-5m000270:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9tx0lx410iv78z2lnyx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:45:00raw115,200원115,500원115,200원115,300원14,278
cmudmq9ua0lx710ivttkzwo0pstock-5m105560:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9u60lx610ivhe9lbn1m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:45:00raw172,700원172,700원172,600원172,600원2,789
cmudmq9uj0lx910ivyxmszl6wstock-5m055550:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9uf0lx810ivzaftssjx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:45:00raw109,300원109,400원109,300원109,400원5,524
cmudmwsu20lyz10iveqtxan39stock-5m015760:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsty0lyy10iv98kge9wt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 13:50:00raw30,200원30,250원30,200원30,200원30,317
cmudmwsts0lyx10iv5y15s67pstock-5m003550:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsto0lyw10iv0cnesbly1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:50:00raw112,300원112,400원112,200원112,300원1,348
cmudmwsti0lyv10ivwdwicu8qstock-5m034730:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwste0lyu10iv26k9ujjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:50:00raw597,000원599,000원596,000원598,000원1,457
cmudmwst90lyt10ivdxl44wcpstock-5m028260:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwst60lys10iva72hayu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:50:00raw367,500원368,000원367,000원367,500원2,105
cmudmwsum0lz310ivl7rfi1v9stock-5m017670:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsui0lz210ivl1l5so6m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 13:50:00raw86,500원86,600원86,400원86,500원5,504
cmudmwst00lyr10ivq9noxwq5stock-5m096770:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwssw0lyq10iv0v35s9sf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 13:50:00raw149,850원150,200원149,800원150,200원9,813
cmudmwssr0lyp10iv9k3gdghystock-5m012330:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsso0lyo10ivni0w8kyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:50:00raw367,500원368,000원367,000원367,500원935
cmudmwso60lxt10iv3gyykfvhstock-5m005930:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsnw0lxs10ivwpebk9hn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:50:00raw283,750원284,000원283,500원283,500원97,729
cmudmwsot0lxx10ivyd95eom4stock-5m005380:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsoo0lxw10ivvl100ve41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 13:50:00raw353,500원353,500원353,000원353,000원3,183
cmudmwsoh0lxv10iv2s4laem3stock-5m000660:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsod0lxu10ivrdth5pqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 13:50:00raw1,853,000원1,854,000원1,850,000원1,850,000원20,413
cmudmwsp60lxz10ivrdg7vjdgstock-5m066570:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsp10lxy10iveq3hdxk01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 13:50:00raw209,000원209,500원208,500원209,000원5,591
cmudmwspk0ly110ivj3tg56restock-5m035420:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwspf0ly010ivjajuc8201
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 13:50:00raw194,400원195,000원194,400원194,900원13,546
cmudmwspw0ly310ivd8uusxpsstock-5m035720:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsps0ly210iv65fsw0my1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:50:00raw33,650원33,750원33,650원33,700원9,371
cmudmwsq60ly510ivwe4b0zj6stock-5m006400:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsq20ly410iv61x0o1an1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 13:50:00raw519,000원519,000원518,000원518,000원1,945
cmudmwsqf0ly710ivkc0ijd8cstock-5m051910:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsqc0ly610iv5vjmzk0n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 13:50:00raw254,000원254,000원253,500원253,500원1,423
cmudmwsqo0ly910ivm3yr6xnbstock-5m068270:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsqk0ly810iv5g7zlvo21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 13:50:00raw176,900원177,200원176,900원177,000원2,168
cmudmwsqy0lyb10ivlsaz8afystock-5m005490:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsqu0lya10ivz95mthia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:50:00raw309,500원310,500원309,500원310,500원2,083
cmudmwsr90lyd10iv2xl0eih5stock-5m000270:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsr60lyc10ivrsltxg3n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:50:00raw115,300원115,500원115,300원115,400원10,519
cmudmwsri0lyf10iv55lsfzq3stock-5m105560:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsre0lye10ivexn8dnkk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:50:00raw172,700원173,100원172,600원173,000원9,349
cmudmwsrs0lyh10ivpu3xcz2nstock-5m055550:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsrp0lyg10ivrtv47qbu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 13:50:00raw109,300원109,600원109,200원109,400원11,856
cmudmwss20lyj10ivfd49bkfxstock-5m207940:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsry0lyi10ivokz7is1d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:50:00raw1,367,000원1,371,000원1,366,000원1,366,000원542
cmudmwssb0lyl10ivqv9owgj4stock-5m373220:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwss70lyk10iviq123sw41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 13:50:00raw351,000원351,500원350,500원351,000원1,741
cmudmwsuc0lz110ivntsfctp1stock-5m030200:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsu80lz010ivi6zsc5xp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 13:50:00raw52,900원52,900원52,700원52,800원3,518
70,318건 중 62,451–62,500← 이전1250 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬