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
cmudcwoah0jyt10ivi1yaebh2stock-5m000270:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoad0jys10ivz1e8pfs51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:10:00raw118,850원118,900원118,600원118,800원10,929
cmudcwoaq0jyv10ivk7bn0fbdstock-5m105560:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoam0jyu10ivj6qp8to11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:10:00raw176,100원176,300원175,600원175,800원16,131
cmudcwob00jyx10ivo5z55rchstock-5m055550:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoaw0jyw10ivubl5zhws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:10:00raw112,800원112,900원111,550원111,600원34,606
cmudcwob90jyz10ivt7b1lycostock-5m207940:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwob50jyy10iva43n5qrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:10:00raw1,380,000원1,386,000원1,380,000원1,382,000원1,030
cmudcwobj0jz110ivk111yjcestock-5m373220:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwobf0jz010ivyqxvqhvh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:10:00raw356,250원358,000원355,250원356,000원15,462
cmudcwobs0jz310ivo6hzgx6estock-5m012330:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwobo0jz210ivszi5tra31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:10:00raw376,000원377,000원374,500원376,000원2,602
cmudcwoc20jz510ivldun1rx7stock-5m096770:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoby0jz410ivx6zj1jha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:10:00raw146,400원148,300원145,900원148,100원42,307
cmudcwocb0jz710ivpi1jgw87stock-5m028260:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoc70jz610ivoq9fl1ys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:10:00raw375,500원376,500원374,000원375,000원5,940
cmudcwocl0jz910ivfeqgrbmlstock-5m034730:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoch0jz810iv9pdbcf1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:10:00raw601,000원604,000원600,000원604,000원2,074
cmudcwocv0jzb10ivwh5765m1stock-5m003550:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwocq0jza10iv0jcwcr3j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:10:00raw116,200원116,300원115,100원115,700원3,583
cmudcwod50jzd10ivt3w7vdjmstock-5m015760:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwod10jzc10ivg2uxumdw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:10:00raw30,650원30,700원30,600원30,600원43,487
cmudcwodt0jzh10ivilq9u3histock-5m017670:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwodp0jzg10iv3xd8vmdl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:10:00raw88,100원88,300원87,800원87,900원8,008
cmudd9l270k1d10ivs7wtggc8stock-5m000270:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l240k1c10ivdb3z5yjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:15:00raw118,700원119,000원118,600원118,900원5,244
cmudd31p40jzj10iv3bawmvxvstock-5m005930:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31ot0jzi10ivuzpvr6yz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:15:00raw284,000원284,500원283,000원283,500원270,746
cmudd31wu0k0r10ivqpco3cbsstock-5m017670:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31wq0k0q10iv5act67fy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:15:00raw87,800원88,300원87,600원88,100원14,929
cmudd31wj0k0p10ivgbu92ygpstock-5m030200:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31wg0k0o10iv2o4hce6a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:15:00raw53,300원53,300원53,200원53,200원2,000
cmudd31wa0k0n10ivvrf6wdi9stock-5m015760:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31w60k0m10ivjdy8soso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:15:00raw30,625원30,700원30,600원30,600원24,960
cmudd31vz0k0l10ivkb1asndmstock-5m003550:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vv0k0k10ivxbz92mm51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:15:00raw116,000원117,100원115,700원116,700원4,038
cmudd31vp0k0j10ivnzvpdj15stock-5m034730:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vl0k0i10iv9i0dqgc11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:15:00raw605,000원605,000원603,000원604,000원1,506
cmudd31ve0k0h10iv96hmqwurstock-5m028260:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vb0k0g10ivygmm6na91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:15:00raw375,000원375,500원373,000원375,000원6,314
cmudd31v40k0f10ivttxukm3ostock-5m096770:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31v00k0e10ivqopxjec81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:15:00raw148,100원150,000원148,100원149,900원61,435
cmudd31uu0k0d10ivqltxi1htstock-5m012330:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31uq0k0c10iv6cusm7xu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:15:00raw376,000원378,500원375,500원377,500원4,255
cmudd31uj0k0b10iv5zn3albostock-5m373220:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31uf0k0a10iv8awihrc31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:15:00raw355,500원359,000원355,500원357,500원13,925
cmudd31u90k0910ivfd4jnmy2stock-5m207940:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31u50k0810ivf21upfki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:15:00raw1,382,000원1,386,000원1,381,000원1,386,000원379
cmudd31u00k0710ivpqjyue4hstock-5m055550:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31tw0k0610ivpiwqyl241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:15:00raw111,600원112,300원111,300원112,000원22,378
cmudd31tq0k0510ivd7s9zwvhstock-5m105560:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31tm0k0410ivedbv0hl31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:15:00raw175,700원176,400원175,200원176,000원10,922
cmudd31tg0k0310ivmi91zy9wstock-5m005490:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31tc0k0210iv4z6psfpz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:15:00raw317,500원318,500원317,000원318,000원3,426
cmudd31sy0k0110ivt9aa3svastock-5m068270:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31su0k0010iv2kyv7aou1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:15:00raw178,500원179,300원178,500원179,100원5,523
cmudd31so0jzz10ivpa6fp1fgstock-5m051910:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31sk0jzy10ivpqnjtais1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:15:00raw258,000원259,500원257,500원259,000원2,145
cmudd31se0jzx10ivuyrkgs8fstock-5m006400:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31sa0jzw10ivta3kiqhy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:15:00raw521,500원525,000원521,000원524,000원11,632
cmudd31s40jzv10iv30gwyttlstock-5m035720:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31s00jzu10iv54twnhov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:15:00raw34,325원34,500원34,300원34,500원28,807
cmudd31ru0jzt10ivu5lsopxtstock-5m035420:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31rq0jzs10iv1cstvvko1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:15:00raw198,800원199,400원198,800원199,300원10,406
cmudd31py0jzl10ivqf4fmklestock-5m000660:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31pp0jzk10iv31owdsha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:15:00raw1,876,000원1,879,000원1,868,000원1,871,000원80,775
cmudd31rd0jzp10iv6be5j137stock-5m066570:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31r90jzo10ivmi3b72q71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:15:00raw213,500원215,000원213,000원214,750원12,250
cmudd31qr0jzn10ivsecw49m7stock-5m005380:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31qi0jzm10ivl2p6gyur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:15:00raw362,500원364,000원362,500원363,500원6,947
cmudd9l5f0k2110iv2iupu25hstock-5m030200:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l5b0k2010ivysiym13e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:20:00raw53,200원53,400원53,200원53,300원2,514
cmudd9kzp0k0x10ivmungm8lastock-5m005380:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kzl0k0w10ivg5ut3im31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:20:00raw363,500원364,000원363,000원363,000원3,625
cmudd9l000k0z10ivnjyjqi3astock-5m066570:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kzv0k0y10iv1rhkn00j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:20:00raw215,000원215,000원213,000원213,000원10,949
cmudd9l0d0k1110ivx9ev79mkstock-5m035420:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l080k1010ivhsei9pdb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:20:00raw199,300원199,800원199,300원199,650원9,047
cmudd9l0q0k1310iv6t89h7kpstock-5m035720:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l0l0k1210ivic2d0zf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:20:00raw34,450원34,600원34,450원34,600원27,574
cmudd9l130k1510ivzk5jrazostock-5m006400:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l0y0k1410ivyrsuk0041
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:20:00raw523,000원525,000원523,000원524,000원10,563
cmudd9l1f0k1710ivceg32reestock-5m051910:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l1b0k1610ivi5a72w9g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:20:00raw259,000원260,000원259,000원259,500원4,210
cmudd9l1p0k1910ivfbyao4eustock-5m068270:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l1l0k1810iv8za5a0a91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:20:00raw179,000원179,700원179,000원179,500원5,282
cmudd9l1z0k1b10ivrviut7gfstock-5m005490:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l1v0k1a10ivtc32excn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:20:00raw318,500원319,000원318,000원318,500원1,460
cmudd9l2g0k1f10ivfqlpjyfbstock-5m000270:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l2c0k1e10ivcctm3wts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:20:00raw118,900원119,100원118,800원118,800원5,342
cmudd9l2q0k1h10iv5u5xzn8ystock-5m105560:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l2m0k1g10ivwvkg7l921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:20:00raw175,900원176,400원175,600원175,600원14,298
cmudd9l2z0k1j10ivnaq9ldmcstock-5m055550:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l2v0k1i10ivfdtliwls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:20:00raw112,000원112,300원111,800원111,800원14,114
cmudd9l380k1l10iv1lyb20zqstock-5m207940:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l340k1k10ived6exelu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:20:00raw1,385,000원1,389,000원1,384,000원1,387,000원707
cmudd9l3i0k1n10ivj7tak36dstock-5m373220:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l3e0k1m10ivpcuwrbk91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:20:00raw358,000원358,500원357,000원358,000원6,796
cmudd9l3q0k1p10ivgj5wdkgbstock-5m012330:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l3n0k1o10ivddb04nms1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:20:00raw377,500원378,500원376,500원378,000원2,780
70,318건 중 61,201–61,250← 이전1225 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬