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
cmudq4fro0ml510iv90esf7mlstock-5m068270:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4frj0ml410ivuxjaifkq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:20:00raw177,400원177,400원177,400원177,400원0
cmudq4fs80ml910iv4we0mlu8stock-5m000270:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fs40ml810ivsl7faj8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:20:00raw115,300원115,300원115,300원115,300원0
cmudq4fsh0mlb10iv4u3oc1xcstock-5m105560:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fsd0mla10iv6gygqfz91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:20:00raw173,200원173,200원173,200원173,200원0
cmudq4fsr0mld10ivuruec1c3stock-5m055550:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fsn0mlc10ivl3e0ajqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:20:00raw109,200원109,200원109,200원109,200원0
cmudq4fsz0mlf10ivu2d2nfdsstock-5m207940:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fsw0mle10ivlkcfvku71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudq4ft90mlh10ivztxm61dmstock-5m373220:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4ft50mlg10iv2po5w41t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:20:00raw350,750원350,750원350,750원350,750원0
cmudq4ftj0mlj10ivgf391u8xstock-5m012330:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4ftf0mli10iv8t1m4vfv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:20:00raw367,000원367,000원367,000원367,000원0
cmudq4ftr0mll10ivilnvpuobstock-5m096770:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fto0mlk10ivy8mchwad1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:20:00raw149,500원149,500원149,500원149,500원0
cmudq4fu10mln10ivrbezv1m8stock-5m028260:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4ftx0mlm10ivqm604ppb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:20:00raw367,500원367,500원367,500원367,500원0
cmudq4fui0mlr10iv0wrn1w1jstock-5m034730:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fue0mlq10ivp7ybju041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:20:00raw613,000원613,000원613,000원613,000원0
cmudq4fur0mlt10ivfpx9m65hstock-5m003550:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fun0mls10ivua4dqsfc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:20:00raw111,800원111,800원111,800원111,800원0
cmudq4fv00mlv10iv4h66psa5stock-5m015760:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fux0mlu10ivbzeuluqf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:20:00raw30,200원30,200원30,200원30,200원0
cmudq4fva0mlx10iviio5xnc4stock-5m030200:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fv60mlw10ivbx0nv4jy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:20:00raw52,700원52,700원52,700원52,700원0
cmudq4fvk0mlz10ivjfg5skilstock-5m017670:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fvg0mly10ivog6vhbr51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:20:00raw86,800원86,800원86,800원86,800원0
cmudqavhx0mmd10iva87k9b4gstock-5m006400:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavhs0mmc10iv0dgvh2a81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:25:00raw521,000원521,000원521,000원521,000원0
cmudqavkb0mmv10ivgq03jk01stock-5m373220:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavk70mmu10ivlmrjqao41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 15:25:00raw350,500원350,500원350,500원350,500원0
cmudqavkk0mmx10ivmahsttnustock-5m012330:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavkh0mmw10iv7jmpqqmm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:25:00raw367,000원367,000원367,000원367,000원0
cmudqavku0mmz10ivke2kn1kjstock-5m096770:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavkq0mmy10ivzxuqyvxq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:25:00raw149,500원149,500원149,500원149,500원0
cmudqavl20mn110ivwe0jgmrxstock-5m028260:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavkz0mn010ivy6hx2rvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:25:00raw367,000원367,000원367,000원367,000원0
cmudqavla0mn310iv8zg6aq8ostock-5m034730:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavl70mn210ivvug1ut1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:25:00raw613,000원613,000원613,000원613,000원0
cmudqavlj0mn510iv6tfd3jr7stock-5m003550:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:182026-09-23 15:35:18cmudqavlg0mn410ivp3dsq28y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:25:00raw111,800원111,800원111,800원111,800원0
cmudqavls0mn710ivcweit06istock-5m015760:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:182026-09-23 15:35:18cmudqavlo0mn610ivy65p052y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 15:25:00raw30,250원30,250원30,250원30,250원0
cmudqavm10mn910ivjuu5l86jstock-5m030200:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:182026-09-23 15:35:18cmudqavlx0mn810ivt3ktttcz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:25:00raw52,700원52,700원52,700원52,700원0
cmudqavm90mnb10ivcplhfpkpstock-5m017670:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:182026-09-23 15:35:18cmudqavm60mna10ivobvnx7pq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 15:25:00raw86,800원86,800원86,800원86,800원0
cmudqavhj0mmb10ivsmnr1988stock-5m035720:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavhf0mma10ivzvdmxnei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:25:00raw33,450원33,450원33,450원33,450원0
cmudqavh70mm910ivewxz3j1gstock-5m035420:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavh20mm810ivjw2dxn0q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:25:00raw194,600원194,600원194,600원194,600원0
cmudqavgl0mm510ivkwyg88e0stock-5m005380:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavgi0mm410ivm8fk3ekz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:25:00raw353,000원353,000원353,000원353,000원0
cmudqavgv0mm710ivfp3nb0tystock-5m066570:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavgr0mm610ivey0gb5q11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:25:00raw208,500원208,500원208,500원208,500원0
cmudqavgc0mm310iv7b6j059dstock-5m000660:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavg90mm210iv8vf1z4nb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:25:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmudqavk10mmt10ival6jsw2xstock-5m207940:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjy0mms10ivr8qvo7hk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudqavjt0mmr10ivrarb0uslstock-5m105560:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjp0mmq10ivivb4ygmp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:25:00raw173,200원173,200원173,200원173,200원0
cmudqavjg0mmp10ivrixjttxrstock-5m000270:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjc0mmo10ivnx4hfu1l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:25:00raw115,300원115,300원115,300원115,300원0
cmudqavj50mmn10iv76rc33gistock-5m005490:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavj20mmm10iv9uvp0u0m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:25:00raw311,500원311,500원311,500원311,500원0
cmudqaviv0mml10ivemx8ixxmstock-5m068270:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavis0mmk10ivur5mi1da1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:25:00raw177,400원177,400원177,400원177,400원0
cmudqavim0mmj10ivh8cr4q58stock-5m051910:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavij0mmi10iv4dlsasl81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:25:00raw252,500원252,500원252,500원252,500원0
cmudqavfx0mm110iv3vdrrj79stock-5m005930:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavfr0mm010ivicvc20ll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:25:00raw284,500원284,500원284,500원284,500원0
cmudqhbfe0mnz10ivfsxhdhnmstock-5m055550:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfa0mny10ivo9ge7fl91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:25:00raw109,300원109,300원109,300원109,300원0
cmudqhbhr0moh10ivwx00gmrpstock-5m030200:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbho0mog10ivpqc6y4se1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 15:30:00raw52,700원52,700원52,700원52,700원0
cmudvtzt20mpt10ivb1ytwcyrstock-5m096770:20260923:15302026-09-23 15:30:00instantevent2026-09-23 18:10:072026-09-23 18:10:08cmudvtzsr0mps10ivyoeqvg3b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 15:30:00raw149,200원149,200원149,200원149,200원29,290
cmudqhbb50mnd10ivty7shz0nstock-5m005930:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhba70mnc10ivi1ggmphm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:30:00raw284,500원284,500원284,500원284,500원0
cmudqhbbx0mnf10ivtya0mupsstock-5m000660:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbbr0mne10ivj2maawtl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 15:30:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmudqhbcj0mnh10ivdjzagn9nstock-5m005380:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbcd0mng10ivwkv36rna1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:30:00raw353,000원353,000원353,000원353,000원0
cmudqhbd40mnj10ivwh2z1dvestock-5m066570:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbcz0mni10ivlx3k1xtu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 15:30:00raw208,500원208,500원208,500원208,500원0
cmudqhbdq0mnl10ivex0uhi8cstock-5m035420:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbdl0mnk10ivqs5jpimw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 15:30:00raw194,600원194,600원194,600원194,600원0
cmudqhbe10mnn10ivdeivorkfstock-5m035720:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbdy0mnm10ivqcixiep31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:30:00raw33,450원33,450원33,450원33,450원0
cmudqhbea0mnp10ivq8fvqhjvstock-5m006400:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbe70mno10iv68e3ac231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 15:30:00raw521,000원521,000원521,000원521,000원0
cmudqhbei0mnr10ivhe08ztgjstock-5m051910:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbee0mnq10ivjrpu3zln1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 15:30:00raw252,500원252,500원252,500원252,500원0
cmudqhbep0mnt10iveoah9dlbstock-5m068270:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhben0mns10ivuwii53wr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 15:30:00raw177,400원177,400원177,400원177,400원0
cmudqhbex0mnv10ivt74wean8stock-5m005490:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbeu0mnu10iv6239xhzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:30:00raw311,500원311,500원311,500원311,500원0
cmudqhbf50mnx10iv42vob9hystock-5m000270:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbf20mnw10ivv5lexzva1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:30:00raw115,300원115,300원115,300원115,300원0
70,823건 중 62,901–62,950← 이전1259 / 1417 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬