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
cmudoikmg0m9r10ivwr3wfizzstock-5m051910:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikmc0m9q10ivvqiaajxl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:35:00raw253,500원254,000원253,000원253,000원1,773
cmudoikm70m9p10ivn5tlebpcstock-5m006400:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikm30m9o10ivsbpzpsj01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:35:00raw521,000원521,000원519,000원520,000원4,532
cmudoikls0m9n10ivqi8t1ti2stock-5m035720:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoiklo0m9m10ivfoop4kzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:35:00raw33,625원33,650원33,600원33,600원14,058
cmudoikli0m9l10ivl3h13ap7stock-5m035420:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikle0m9k10iv70umpn181
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:35:00raw194,200원194,400원194,100원194,300원16,411
cmudoikl80m9j10iv837q4j9lstock-5m066570:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikl40m9i10iv9376nujt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:35:00raw209,000원209,000원208,000원208,000원5,837
cmudoikky0m9h10ivs7xzkd08stock-5m005380:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikkv0m9g10ivspikaj1y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:35:00raw353,000원353,250원353,000원353,000원2,988
cmudoikkp0m9f10iv23h68bi2stock-5m000660:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikkl0m9e10ivz22x9x0h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:35:00raw1,848,000원1,848,000원1,845,000원1,847,000원22,887
cmudop0es0mbt10iv8265pdxsstock-5m030200:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0ep0mbs10iv4f5mzcm01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:40:00raw52,700원52,900원52,700원52,800원1,598
cmudop08w0maj10ivhgsqs7amstock-5m005930:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:172026-09-23 14:50:17cmudop08l0mai10ivytes0jt71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:40:00raw284,000원284,500원284,000원284,000원181,320
cmudop0970mal10ivlpa6zg93stock-5m000660:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:172026-09-23 14:50:17cmudop0930mak10ivpgxktwj81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:40:00raw1,848,000원1,848,000원1,843,000원1,847,500원28,585
cmudop09g0man10ivq0kljrkastock-5m005380:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop09d0mam10iv2trapxpr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:40:00raw353,250원353,500원353,000원353,000원3,698
cmudop09p0map10ivct39kjgqstock-5m066570:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop09m0mao10ivgdq3yu081
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:40:00raw208,000원208,500원208,000원208,500원2,941
cmudop09z0mar10ivw1ysa2srstock-5m035420:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop09v0maq10ivbknpb8k31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:40:00raw194,300원194,700원194,300원194,400원15,866
cmudop0a80mat10ivlply9eo4stock-5m035720:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0a40mas10ivqgzw7s4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:40:00raw33,600원33,650원33,550원33,550원16,038
cmudop0ah0mav10ivcrbfwnt5stock-5m006400:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0ad0mau10ivusttjiqf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:40:00raw520,000원520,000원519,000원519,000원2,273
cmudop0ar0max10ivc1v3juhastock-5m051910:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0am0maw10ivg5g0mkp81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:40:00raw253,000원253,500원252,000원252,000원6,907
cmudop0b00maz10iv0siriqj6stock-5m068270:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0aw0may10ivpjfebru91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:40:00raw177,100원177,300원177,000원177,200원3,359
cmudop0b90mb110ivdpfwmrclstock-5m005490:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0b60mb010ivv14bqfh71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:40:00raw309,500원310,000원309,500원309,500원2,637
cmudop0bj0mb310ivp7bntihgstock-5m000270:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0bf0mb210ivlvahnves1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:40:00raw115,300원115,400원115,200원115,300원15,454
cmudop0bt0mb510iv4ndjv9p1stock-5m105560:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0bp0mb410iv7zk50bap1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:40:00raw173,300원173,300원172,900원172,900원5,092
cmudop0c90mb910iv1auyr1wystock-5m055550:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0c60mb810ivprh29j6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:40:00raw109,500원109,600원109,300원109,300원11,274
cmudop0ci0mbb10iv8cfmtm8mstock-5m207940:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0ce0mba10ivh4oc3dch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:40:00raw1,363,000원1,363,000원1,361,000원1,362,000원665
cmudop0cr0mbd10ivcucbj9nrstock-5m373220:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0co0mbc10ivretnplq31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:40:00raw350,000원350,500원350,000원350,000원1,446
cmudop0d00mbf10ivtufh0ds3stock-5m012330:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0cw0mbe10ivap5jnvw41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:40:00raw367,000원367,000원366,000원366,500원4,332
cmudop0da0mbh10ivjir7sbqdstock-5m096770:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0d60mbg10ivm4hm0gsy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:40:00raw149,900원149,900원149,100원149,200원15,599
cmudop0dj0mbj10iv37scya3jstock-5m028260:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dg0mbi10iv9jwsze101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:40:00raw365,500원366,000원365,000원365,500원2,072
cmudop0dt0mbl10ivc0wkuldcstock-5m034730:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dp0mbk10ivhw76mh961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:40:00raw609,000원610,000원605,500원608,000원1,822
cmudop0e20mbn10ivjdtu5cjistock-5m003550:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dy0mbm10ive9xq4ru61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:40:00raw112,300원112,300원112,000원112,000원2,827
cmudop0ec0mbp10ivlotpktnbstock-5m015760:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0e80mbo10iv5ab4n1t01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:40:00raw30,225원30,250원30,150원30,150원15,136
cmudovfcz0mcv10ivyg11q1h8stock-5m017670:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfcv0mcu10ivki4okqgi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:40:00raw86,300원86,500원86,300원86,350원5,195
cmudovfbk0mcj10iv71tfszwdstock-5m207940:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfbg0mci10ivoab5zqke1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:45:00raw1,362,000원1,363,000원1,361,000원1,361,000원451
cmudovfbs0mcl10ivhjts3uaistock-5m373220:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfbp0mck10ivmxlwohu61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:45:00raw350,500원350,500원350,000원350,000원1,568
cmudovfc00mcn10ivn6nkxm69stock-5m012330:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfbx0mcm10iv08uiclzi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:45:00raw366,000원367,000원366,000원366,500원1,770
cmudovfc90mcp10iv692w3tikstock-5m003550:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfc50mco10ivqzoi8uoa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:45:00raw112,000원112,100원112,000원112,100원348
cmudp1zif0mdd10ive0g4jtxkstock-5m051910:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zib0mdc10iveos27ac61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:45:00raw252,000원252,500원252,000원252,000원1,121
cmudovfch0mcr10iv2lx7nzr2stock-5m015760:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfce0mcq10iv7kardqdt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:45:00raw30,150원30,250원30,150원30,150원55,948
cmudovfcr0mct10ivnbmogamfstock-5m030200:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfcn0mcs10ivhb2qral61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:45:00raw52,700원52,900원52,700원52,750원3,897
cmudovfd70mcx10iv8561cg8tstock-5m017670:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfd30mcw10ivc6rwdp0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:45:00raw86,350원86,500원86,300원86,400원4,794
cmudovfb10mcf10iv1m07plw0stock-5m105560:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfaw0mce10iv9iipkpgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:45:00raw173,000원173,300원172,900원172,900원7,788
cmudovfao0mcd10ivg3fh6ol1stock-5m000270:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfaj0mcc10iv1trx9jv21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:45:00raw115,300원115,400원115,200원115,200원6,991
cmudovfbb0mch10iv5ul54jmystock-5m055550:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfb70mcg10ivd925p0z61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:45:00raw109,300원109,500원109,300원109,300원6,766
cmudovf730mbv10iva7suvmpqstock-5m005930:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf6t0mbu10iv92osvmct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:45:00raw284,000원284,500원284,000원284,500원115,859
cmudovf7u0mbx10ivffqyodaystock-5m000660:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf7l0mbw10ivnl29l8tk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:45:00raw1,848,000원1,856,000원1,847,500원1,854,000원42,844
cmudovf8g0mbz10iv18jvdbejstock-5m005380:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf8b0mby10iv3li3j2vo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:45:00raw353,000원353,500원353,000원353,000원3,369
cmudp1zl50mdx10ivjdmdmvdsstock-5m096770:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zl00mdw10iv9h1906yx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:45:00raw149,200원149,300원148,700원149,000원15,392
cmudovf910mc110ivfco0ets1stock-5m066570:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf8w0mc010iv958yyrub1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:45:00raw208,500원208,500원208,000원208,500원5,283
cmudp1zln0me110iv97ol6plustock-5m028260:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zlj0me010ive5hwsx8o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:45:00raw365,500원367,000원365,500원365,500원2,574
cmudovf9b0mc310ivym6xrc6ustock-5m035420:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf970mc210ivuym174v31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:45:00raw194,400원194,500원194,300원194,400원9,233
cmudp1zm50me510ivb7lbe5crstock-5m034730:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zm10me410ivt273bk9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:45:00raw607,000원610,000원606,000원606,000원2,308
cmudovf9k0mc510ivqj5iu00nstock-5m035720:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf9g0mc410ivbzr9fkgt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:45:00raw33,550원33,600원33,550원33,600원15,064
70,570건 중 62,701–62,750← 이전1255 / 1412 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬