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
cmudovf9u0mc710ivbnl6prsnstock-5m006400:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf9q0mc610ivrhqwechh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:45:00raw519,000원520,000원519,000원519,000원2,684
cmudovfa30mc910ivn1b0s5m8stock-5m068270:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfa00mc810ivc0wniekq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:45:00raw177,200원177,400원177,100원177,200원3,688
cmudovfac0mcb10ivfp5unwvgstock-5m005490:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfa90mca10iv4qqq0gb21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:45:00raw309,500원310,000원309,500원309,500원1,978
cmudp1zn20med10ivmiky73xgstock-5m030200:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zmz0mec10iv89r20ug81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:50:00raw52,750원52,900원52,700원52,700원4,351
cmudp1zgl0mcz10ivmfvfh0ctstock-5m005930:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zga0mcy10ivn70e33ca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:50:00raw284,500원285,000원284,000원284,500원628,985
cmudp1zgw0md110ivqkzx2trcstock-5m000660:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zgs0md010iv77xg2hzp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:50:00raw1,854,000원1,860,000원1,852,000원1,859,000원35,174
cmudp1zh40md310ivj6pibb4wstock-5m005380:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zh10md210ivaumwgopd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:50:00raw353,000원353,500원353,000원353,250원3,287
cmudp1zhd0md510ivxczdm5snstock-5m066570:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zh90md410iv6y7xlm631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:50:00raw208,250원209,000원207,000원208,000원20,069
cmudp1zhn0md710ivo7sgb2lustock-5m035420:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zhj0md610iv1yffkghv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:50:00raw194,300원194,400원194,200원194,200원14,072
cmudp1zhw0md910ivbd3hc1i8stock-5m035720:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zhs0md810ivhj795ki91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:50:00raw33,550원33,650원33,550원33,600원30,130
cmudp1zi60mdb10iv27nul8kastock-5m006400:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zi20mda10ivla1rwhd21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:50:00raw519,000원520,000원519,000원520,000원3,441
cmudp1zin0mdf10ivvjw2k3p5stock-5m051910:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zik0mde10iv5dv14fr61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:50:00raw252,000원252,500원252,000원252,000원2,674
cmudp1zix0mdh10iv135v1x6jstock-5m068270:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zit0mdg10iv28okqqcs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:50:00raw177,100원177,400원177,100원177,300원2,048
cmudp1zj70mdj10ivt2jq28hostock-5m005490:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zj30mdi10iv2q168x9u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:50:00raw309,500원310,000원309,500원309,500원2,460
cmudp1zjk0mdl10ivqgy5229hstock-5m000270:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zjd0mdk10ivcvzh8fnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:50:00raw115,200원115,600원115,200원115,200원13,485
cmudp1zju0mdn10ivr8vivmsvstock-5m105560:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zjq0mdm10ivpw2xl3xd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:50:00raw172,900원173,000원172,900원172,900원3,554
cmudp1zk30mdp10ivl33buk8jstock-5m055550:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zk00mdo10ivmxg3tmb21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:50:00raw109,300원109,500원109,300원109,300원12,576
cmudp1zkd0mdr10ivrrdskfx0stock-5m207940:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zk90mdq10ivga20fiv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:50:00raw1,361,000원1,362,000원1,360,000원1,360,000원1,057
cmudp1zkl0mdt10ivp2an99tbstock-5m373220:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zki0mds10ivw7m31i4b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:50:00raw350,000원350,500원350,000원350,000원3,326
cmudp1zkv0mdv10iv4t0wng9fstock-5m012330:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zkr0mdu10ivn0rk7ehb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:50:00raw366,500원367,000원366,500원366,500원956
cmudp1zld0mdz10iv075cdlfvstock-5m096770:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zl90mdy10ivxbem4bpb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:50:00raw148,900원149,300원148,900원149,100원12,888
cmudp1zlv0me310ivkvnz9lcnstock-5m028260:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zls0me210ivjva58du51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:50:00raw365,500원366,500원365,500원366,000원3,178
cmudp1zmd0me710ivvtak5rnjstock-5m034730:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zm90me610iv4r0em5on1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:50:00raw606,000원609,000원606,000원608,000원2,251
cmudp1zml0me910iv30kp91brstock-5m003550:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zmi0me810iv1i7xfq2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:50:00raw112,000원112,100원112,000원112,100원1,035
cmudp1zmt0meb10ivtz224mzpstock-5m015760:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zmq0mea10ivksm5tk921
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:50:00raw30,150원30,250원30,150원30,200원20,438
cmudp1znc0mef10ivb0aqrwmhstock-5m017670:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zn80mee10ivz7hw9d5u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:50:00raw86,400원86,700원86,400원86,700원5,897
cmudp8apw0mf110ivq5k2gvbsstock-5m000270:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aps0mf010iv9d8g3bq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:55:00raw115,200원115,300원115,100원115,100원8,312
cmudp8an20meh10ivoewp1ecfstock-5m005930:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8amy0meg10ivipyu95h51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:55:00raw284,250원285,000원284,000원284,250원277,175
cmudp8anc0mej10ivnfl6f4lfstock-5m000660:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8an80mei10ivzvhejivg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 14:55:00raw1,859,000원1,861,000원1,853,000원1,853,000원38,212
cmudp8anl0mel10ivym9hhzigstock-5m005380:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8ani0mek10ivemvz2n2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:55:00raw353,000원353,500원353,000원353,000원5,326
cmudp8anu0men10iv4qd8k02tstock-5m066570:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8anq0mem10iv90gzd1cl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 14:55:00raw207,500원208,000원207,000원207,750원7,320
cmudp8ao30mep10ivizapxfbhstock-5m035420:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8ao00meo10ivryhx34921
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 14:55:00raw194,200원194,300원194,000원194,100원23,046
cmudp8aon0mer10ivts0tkzcwstock-5m035720:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8aoi0meq10iv3lf0jyqe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:55:00raw33,550원33,600원33,500원33,500원21,376
cmudp8aow0met10iv07ddt9a7stock-5m006400:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8aot0mes10ivnr7si1mk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 14:55:00raw519,000원520,000원519,000원519,000원4,162
cmudp8ap50mev10ivywao8qfjstock-5m051910:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8ap20meu10ivlluht3w21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 14:55:00raw252,000원252,500원252,000원252,000원1,371
cmudp8ape0mex10ivob6csvuastock-5m068270:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:18cmudp8apa0mew10ivxy3t3rc01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 14:55:00raw177,300원177,500원177,200원177,200원3,813
cmudp8apm0mez10ivf7d1x2y5stock-5m005490:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8apj0mey10ivjuxl0vp81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:55:00raw309,500원310,000원309,500원309,500원2,315
cmudp8aq70mf310ivmg3kz43fstock-5m105560:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aq30mf210ivigjul2k11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:55:00raw173,000원173,000원172,500원172,700원11,718
cmudp8aqj0mf510ivb98v0d7rstock-5m055550:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aqe0mf410ivq05pe4qz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 14:55:00raw109,300원109,600원109,200원109,300원11,449
cmudp8aqv0mf710ivaecvgf7tstock-5m207940:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aqq0mf610ivygeqr5sl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:55:00raw1,360,000원1,361,000원1,360,000원1,360,000원415
cmudp8ar60mf910ivwnweza5mstock-5m373220:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8ar20mf810ivb26cihpj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 14:55:00raw350,000원351,000원349,500원350,500원5,389
cmudp8arf0mfb10iv4mhb9g5xstock-5m012330:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8arc0mfa10ivjplmvbos1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:55:00raw366,500원367,500원366,500원366,500원3,508
cmudp8aro0mfd10ivchhaq2s5stock-5m096770:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8ark0mfc10ivahj6xhcp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 14:55:00raw149,150원149,500원148,800원149,100원13,794
cmudp8as10mff10ivtwe64iimstock-5m028260:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8art0mfe10ivk5o1fyk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:55:00raw365,500원366,500원365,500원365,750원3,015
cmudp8ase0mfh10ivb26kg2ylstock-5m034730:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8asa0mfg10ivcplebos71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:55:00raw607,000원610,000원606,000원607,000원2,125
cmudp8aso0mfj10iv0yrtghspstock-5m003550:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8ask0mfi10ivhwx0m1ze1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:55:00raw112,050원112,100원111,700원111,700원3,165
cmudp8asx0mfl10ivdw0xbutcstock-5m015760:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8ast0mfk10ivf6wpucku1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 14:55:00raw30,200원30,250원30,150원30,150원23,997
cmudp8at70mfn10ivsdy79xiwstock-5m030200:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8at30mfm10ivira4q1vs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 14:55:00raw52,700원53,000원52,600원52,700원7,982
cmudp8atg0mfp10ivphs3svc9stock-5m017670:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8atc0mfo10iv77fqcb2o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 14:55:00raw86,600원86,600원86,500원86,600원4,270
cmudpeqfr0mfr10iv4vj172ksstock-5m005930:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqfm0mfq10iv63yskcum1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:00:00raw284,000원284,250원283,500원284,000원216,201
70,639건 중 62,751–62,800← 이전1256 / 1413 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬