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
cmudprl8q0mjb10ivzvom6utsstock-5m003550:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl8m0mja10ivnhv0tlbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:10:00raw112,000원112,300원112,000원112,100원3,863
cmudprl8g0mj910ivzwtwdni9stock-5m034730:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl8d0mj810iv8zs63q3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:10:00raw608,000원612,000원608,000원611,000원4,039
cmudprl870mj710iv39pxzdzqstock-5m028260:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl840mj610ivx7z24htt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:10:00raw365,500원367,000원365,500원367,000원3,981
cmudprl7z0mj510ivlsrv5ey4stock-5m096770:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl7v0mj410ive5ityztc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:10:00raw149,300원149,500원149,100원149,400원13,735
cmudprl7i0mj110iv0dteibkzstock-5m012330:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl7e0mj010iv5b5ptkuh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:10:00raw366,000원367,500원366,000원366,500원4,770
cmudprl780miz10ivxqsdpcqbstock-5m373220:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl750miy10ivn80rdsne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:10:00raw350,500원351,500원350,500원351,000원1,986
cmudprl700mix10iv7vahzr9gstock-5m207940:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl6w0miw10ivqq3pk2lf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:10:00raw1,360,000원1,361,000원1,360,000원1,361,000원623
cmudprl6r0miv10iv26ck3tlxstock-5m055550:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl6n0miu10iv3pmjpmzz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:10:00raw109,200원109,600원109,100원109,300원12,249
cmudprl6h0mit10ivhlnkmps2stock-5m105560:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl6d0mis10ivk8dstdzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:10:00raw172,850원173,200원172,700원173,200원7,780
cmudprl680mir10ivkkjbjrdrstock-5m005490:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl640miq10ivartsfdh71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:10:00raw310,000원311,000원310,000원310,500원2,000
cmudprl5y0mip10ivol35e1oustock-5m068270:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl5v0mio10iv2irwhg021
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:10:00raw177,300원177,800원177,300원177,400원2,646
cmudprl5p0min10ivh02rpxqjstock-5m051910:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl5l0mim10ivjamy5oxu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:10:00raw251,500원253,500원251,500원252,000원7,268
cmudprl5f0mil10ivr0v30ft0stock-5m006400:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:18cmudprl5b0mik10ivnxhd6avi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:10:00raw519,000원521,000원519,000원520,000원2,563
cmudprl560mij10iv4ki4ysivstock-5m035720:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl520mii10iv3uyjv9u31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:10:00raw33,525원33,550원33,450원33,450원51,356
cmudprl4x0mih10ivt4wlvi0vstock-5m035420:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl4t0mig10iv649wczgc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:10:00raw194,200원194,600원194,100원194,500원17,744
cmudprl4n0mif10ivuqiomjrastock-5m066570:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl4j0mie10ivg913jywh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:10:00raw207,500원208,500원207,500원208,500원3,538
cmudprl3i0mib10ivm8rg7xf7stock-5m000660:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl390mia10ivjbq6hly81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:10:00raw1,851,000원1,855,000원1,850,000원1,855,000원37,871
cmudprl2r0mi910ivu0mo4rrdstock-5m005930:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl2e0mi810ivumcrh9ht1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:10:00raw284,750원285,000원284,500원285,000원270,386
cmudpy0u20mk510ivssd091pmstock-5m055550:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0ty0mk410ivvs707hb81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:15:00raw109,300원109,600원109,200원109,200원5,857
cmudq4fu90mlp10ivx6ltjecnstock-5m034730:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fu60mlo10ivinslmp3q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:15:00raw610,000원613,000원608,000원613,000원3,936
cmudpy0qy0mjh10ivauwqprrlstock-5m005930:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0qm0mjg10ivyqdwmpsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:15:00raw285,000원285,500원284,500원284,500원677,078
cmudpy0r80mjj10iv6jbokssastock-5m000660:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0r40mji10ivuor2qczf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:15:00raw1,855,000원1,859,000원1,854,000원1,856,000원26,326
cmudqavi60mmf10ivgj29dpwqstock-5m051910:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavi20mme10ivlbctbh4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:15:00raw252,000원252,500원251,500원252,500원2,930
cmudpy0wj0mkp10iv7rfq2d42stock-5m017670:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0wf0mko10ivaryet1s91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:15:00raw86,600원86,900원86,600원86,900원7,100
cmudpy0wa0mkn10ivvf0z6x8ystock-5m030200:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0w60mkm10ivhe88ouhy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:15:00raw52,700원52,700원52,600원52,700원1,415
cmudpy0vu0mkj10ivxcfvhnd8stock-5m015760:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0vr0mki10ivb8vyw5ik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:15:00raw30,200원30,250원30,150원30,200원43,156
cmudpy0vl0mkh10ivf4dfq49mstock-5m003550:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0vh0mkg10ivyeol2ms61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:15:00raw112,000원112,100원111,800원111,900원5,254
cmudpy0vc0mkf10ivuwjdqmqmstock-5m028260:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0v70mke10ivkm87tga61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:15:00raw367,000원367,500원366,000원367,500원4,612
cmudpy0v20mkd10ivsd1hrq2gstock-5m096770:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0uy0mkc10iv4m4ojs931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:15:00raw149,400원149,500원149,000원149,100원15,553
cmudpy0ut0mkb10iv496jteqrstock-5m012330:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0up0mka10ivcpz42l3w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:15:00raw367,000원367,000원366,000원366,000원4,924
cmudpy0uj0mk910ivwt61mxaastock-5m373220:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0ug0mk810ivmhsxf2yb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:15:00raw351,000원351,500원350,500원350,750원1,862
cmudpy0ub0mk710ivqymaslxfstock-5m207940:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0u70mk610iv9ita3bfg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:15:00raw1,360,000원1,366,000원1,360,000원1,365,000원1,029
cmudpy0ri0mjl10ivt2qtjdc8stock-5m005380:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0re0mjk10ivzu8sb6vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:15:00raw353,250원353,250원353,000원353,000원5,116
cmudpy0rs0mjn10ivnj0gm9c2stock-5m066570:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0ro0mjm10ivzwtxnwij1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:15:00raw208,000원208,500원208,000원208,000원5,275
cmudpy0s10mjp10ivr8r3bkx3stock-5m035420:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0rx0mjo10iv9o264xp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:15:00raw194,500원194,600원194,400원194,550원6,876
cmudpy0sb0mjr10iv53gqafbjstock-5m035720:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0s70mjq10ivhhlxt58s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:15:00raw33,450원33,475원33,400원33,450원11,907
cmudpy0sk0mjt10ivrmst98lkstock-5m006400:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0sg0mjs10iv95quclug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:15:00raw520,000원521,000원519,000원520,000원5,512
cmudpy0st0mjv10iv9jrew23jstock-5m068270:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0sp0mju10iv8o29kv8s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:15:00raw177,400원177,500원177,300원177,300원2,239
cmudpy0t30mjx10ivu1g4p208stock-5m005490:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0sz0mjw10ivlmdda3ej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:15:00raw311,000원312,000원311,000원311,500원3,698
cmudpy0ti0mk110ivvb9yhsepstock-5m000270:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0tf0mk010ivr4zgfz7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:15:00raw115,100원115,200원115,000원115,150원20,692
cmudpy0ts0mk310ivjk82qfqfstock-5m105560:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0tp0mk210ivhe1o5gjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:15:00raw173,100원173,200원173,100원173,100원4,378
cmudq4frz0ml710iv705y24j9stock-5m005490:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4frv0ml610ivb7l1rt5w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:20:00raw311,500원311,500원311,500원311,500원0
cmudq4fp80mkr10ivks4kpg0nstock-5m005930:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fp30mkq10ivvjxhj51d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:20:00raw284,500원284,500원284,500원284,500원0
cmudq4fpj0mkt10ivqjbf3s52stock-5m000660:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fpf0mks10ivhx1o3saq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:20:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmudq4fpw0mkv10ivkdq87jwjstock-5m005380:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fpr0mku10ivc4fzcb911
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:20:00raw353,000원353,000원353,000원353,000원0
cmudq4fq80mkx10ivlm9r2609stock-5m066570:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fq40mkw10iv0snq7qtj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:20:00raw208,000원208,000원208,000원208,000원0
cmudq4fql0mkz10ivh7c3ll91stock-5m035420:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fqh0mky10ivkp6p582k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:20:00raw194,550원194,550원194,550원194,550원0
cmudqavif0mmh10ivd6lqcqrqstock-5m051910:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavib0mmg10ivyzwk6lll1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:20:00raw252,500원252,500원252,500원252,500원0
cmudq4fqy0ml110ivolytsq0estock-5m035720:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fqt0ml010ivl497l6sg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:20:00raw33,450원33,450원33,450원33,450원0
cmudq4frb0ml310ivek8uxim5stock-5m006400:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fr60ml210iv4fi0djlu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:20:00raw520,000원520,000원520,000원520,000원0
70,755건 중 62,851–62,900← 이전1258 / 1416 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬