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
cmudpeqg20mft10ivi76tnj0astock-5m000660:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqfy0mfs10iv44qsda5z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:00:00raw1,853,000원1,854,000원1,851,000원1,852,000원26,399
cmudpeqgd0mfv10iv4nqzk5wcstock-5m005380:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqga0mfu10ivm0btwc2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:00:00raw353,000원353,500원353,000원353,250원6,008
cmudpeqgp0mfx10ivvsqop3qnstock-5m066570:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqgl0mfw10ivx5oedwmj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:00:00raw207,750원208,000원207,000원207,500원3,793
cmudpeqgz0mfz10ivm05a754rstock-5m035420:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqgv0mfy10iv49ubv3rj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:00:00raw194,050원194,200원194,000원194,200원19,299
cmudpeqh90mg110ivb32a3r89stock-5m035720:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqh50mg010ivl16u8t621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:00:00raw33,500원33,550원33,500원33,550원42,854
cmudpeqhh0mg310iv035tqa6kstock-5m006400:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqhe0mg210ivnanlxspz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:00:00raw519,000원520,000원519,000원519,000원2,505
cmudpeqhq0mg510ivn7lenqh8stock-5m051910:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqhm0mg410ivynbukjnb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:00:00raw252,000원252,000원251,500원251,750원2,214
cmudpeqhz0mg710ivqms3z6rrstock-5m068270:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqhw0mg610ivtgphgybz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:00:00raw177,200원177,400원177,100원177,300원2,667
cmudpeqi80mg910ivh1um04hbstock-5m005490:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqi50mg810ivlusmkfik1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:00:00raw309,500원311,000원309,000원310,000원4,781
cmudpeqih0mgb10ivx6tr5futstock-5m000270:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqie0mga10ivnrywqiv31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:00:00raw115,100원115,200원115,100원115,100원7,551
cmudpeqiq0mgd10ivootbbda3stock-5m105560:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqin0mgc10ivjzvwxc0q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:00:00raw172,700원172,700원172,500원172,600원8,448
cmudpeqj00mgf10ivcg89mp1cstock-5m055550:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqiw0mge10ivwdlm6d571
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:00:00raw109,200원109,400원109,100원109,200원12,748
cmudpeqj80mgh10ivvsfzezknstock-5m207940:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqj50mgg10ivz23tut701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:00:00raw1,360,000원1,361,000원1,360,000원1,360,000원881
cmudpeqjg0mgj10ivxa3u06jcstock-5m373220:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqjd0mgi10ivhtkj6h0p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:00:00raw350,000원351,000원350,000원350,000원2,440
cmudpeqjp0mgl10ivf01p5irestock-5m012330:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqjm0mgk10ivmgra12jv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:00:00raw366,500원367,000원366,000원366,500원4,665
cmudpeqjz0mgn10ivtbxv3lv9stock-5m096770:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqju0mgm10ivx1l0jxm21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:00:00raw149,100원149,500원149,000원149,500원11,093
cmudpeqk90mgp10ivb9vnlt08stock-5m034730:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqk50mgo10ivx5h2sdk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:00:00raw606,000원608,000원606,000원608,000원2,154
cmudpl5fy0mhv10ivwemwm6ccstock-5m028260:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5fu0mhu10ivlg9sqht51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:00:00raw365,500원366,500원365,000원365,500원3,436
cmudpeqkj0mgr10ivi504n7mjstock-5m003550:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqkf0mgq10ivvmkxvbix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:00:00raw111,700원112,400원111,700원112,400원5,387
cmudpeqkv0mgt10ivqjjosp1lstock-5m015760:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqkr0mgs10iv7cx8vcwh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:00:00raw30,150원30,200원30,150원30,150원22,116
cmudpeql80mgv10iv0wcquyicstock-5m030200:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeql30mgu10ivngv6igme1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:00:00raw52,600원52,800원52,600원52,700원2,062
cmudpeqlh0mgx10iv3mr2r22istock-5m017670:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqle0mgw10ivb0yo5x0r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:00:00raw86,500원86,600원86,300원86,400원9,696
cmudpl5gn0mi110iv69n9guptstock-5m003550:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5gj0mi010iv6ra4y4yc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:05:00raw112,200원112,300원112,000원112,100원3,084
cmudpl5bn0mgz10ivz30capcwstock-5m005930:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ba0mgy10iv9ejqf5b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:05:00raw284,000원285,000원283,750원284,500원356,417
cmudpl5by0mh110ivgubtqnb9stock-5m000660:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5bu0mh010ivxafbisbr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:05:00raw1,852,000원1,853,000원1,850,000원1,852,000원31,556
cmudpl5c80mh310iviepg4gf5stock-5m005380:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5c40mh210ivxayb2ask1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:05:00raw353,000원353,250원353,000원353,250원13,001
cmudpl5ci0mh510ivju0pw59mstock-5m066570:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ce0mh410ivru6m3e011
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:05:00raw207,500원208,500원207,500원208,000원8,106
cmudpl5cs0mh710iv5ncsh067stock-5m035420:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5co0mh610ivwq2jzcm81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:05:00raw194,100원194,200원194,100원194,200원8,774
cmudpl5d00mh910ivj1hoo2sastock-5m035720:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5cx0mh810ivgvk234q41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:05:00raw33,500원33,550원33,500원33,550원28,081
cmudpl5d90mhb10ivxx8i32ipstock-5m006400:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5d50mha10ivtbzp8kg91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:05:00raw519,000원521,000원519,000원519,000원6,307
cmudprl7q0mj310iv17fz2wldstock-5m096770:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl7n0mj210ivo9jv3oi71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:05:00raw149,500원149,500원149,000원149,400원16,427
cmudpl5dk0mhd10ivpped0172stock-5m051910:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5de0mhc10ivrzr7u35l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:05:00raw252,000원252,000원251,500원251,500원996
cmudpl5du0mhf10iv43dzh1esstock-5m068270:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5dq0mhe10ivqkm06mro1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:05:00raw177,300원177,400원177,200원177,300원1,822
cmudpl5e40mhh10ivkab3vga9stock-5m005490:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5e00mhg10ivu4f59jfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:05:00raw310,000원311,000원310,000원310,000원1,863
cmudpl5h50mi510ivxqbvld4rstock-5m030200:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5h20mi410ivsrykg4ap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:05:00raw52,700원52,800원52,600원52,700원2,091
cmudpl5ee0mhj10ivv1lipo3mstock-5m000270:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5e90mhi10ivtgeu3y9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:05:00raw115,100원115,300원115,100원115,200원11,484
cmudpl5en0mhl10ivmd8m6sowstock-5m105560:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ej0mhk10ivegy3f5vt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:05:00raw172,500원172,900원172,500원172,850원6,644
cmudpl5ex0mhn10ivctz9522nstock-5m055550:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5et0mhm10ivuq8fvl8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:05:00raw109,200원109,300원109,100원109,200원13,427
cmudpl5f60mhp10ivajzt8bqtstock-5m207940:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5f20mho10ivgehk6qk61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:05:00raw1,361,000원1,361,500원1,360,000원1,360,000원584
cmudpl5fg0mhr10ivd7yriqhtstock-5m373220:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5fc0mhq10ivcl8tj2fo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:05:00raw350,500원351,000원350,000원351,000원2,363
cmudpl5fp0mht10ivj1o4rdutstock-5m012330:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5fm0mhs10iv5niyp40h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:05:00raw366,500원367,000원366,000원366,000원3,657
cmudpl5he0mi710ivfjxelky5stock-5m017670:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5hb0mi610iv6e1epob71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:05:00raw86,400원86,600원86,400원86,500원2,382
cmudpl5g50mhx10ivz6yxo3slstock-5m028260:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5g20mhw10ivnievman21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:05:00raw365,500원366,500원365,500원366,000원2,682
cmudpl5gf0mhz10iv01qem2bgstock-5m034730:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ga0mhy10iv8yj32v5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:05:00raw608,000원610,000원608,000원608,000원2,749
cmudpl5gx0mi310iv1dgmjchwstock-5m015760:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5gt0mi210ive71k50pr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:05:00raw30,150원30,200원30,150원30,200원23,244
cmudprl440mid10iv1iakw7e5stock-5m005380:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl3z0mic10ivwznyrywf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:10:00raw353,000원353,500원353,000원353,250원20,136
cmudpy0w20mkl10ivcmt7qufnstock-5m030200:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0vy0mkk10ivat6mi7pz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:10:00raw52,600원52,900원52,600원52,700원2,781
cmudpy0tb0mjz10iv5vpsmsdfstock-5m000270:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0t80mjy10ivegcr0iyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:10:00raw115,200원115,300원115,100원115,100원12,493
cmudprl980mjf10ivdp2tbx9sstock-5m017670:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl940mje10iv7d95d8511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:10:00raw86,500원86,700원86,500원86,650원4,297
cmudprl8y0mjd10iv9j6gkcgustock-5m015760:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl8v0mjc10ivdgp102t31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:10:00raw30,150원30,200원30,150원30,150원21,831
70,708건 중 62,801–62,850← 이전1257 / 1415 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬