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
cmudd9l400k1r10iv3hm9sadrstock-5m096770:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l3w0k1q10iva4aak4xj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:20:00raw149,900원150,800원148,900원150,100원51,617
cmudd9l4a0k1t10iv1zxf2fdmstock-5m028260:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l460k1s10ivk4hgrwzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:20:00raw375,000원375,500원373,000원374,500원4,492
cmudd9l4m0k1v10iv5xlhi00dstock-5m034730:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l4i0k1u10iv2a9lbjjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:20:00raw604,000원605,000원601,000원603,000원1,820
cmudd9l4v0k1x10iv8b43d766stock-5m003550:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l4r0k1w10ivy3ebb0po1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:20:00raw116,700원117,100원116,500원116,600원2,793
cmudd9l550k1z10ivcvmb3v7ystock-5m015760:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l510k1y10ivez32xy2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:20:00raw30,600원30,750원30,600원30,700원7,983
cmudd9kzf0k0v10ivhzskhaqcstock-5m000660:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kzb0k0u10ivn0c9p5rf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:20:00raw1,870,000원1,872,000원1,863,000원1,868,000원63,928
cmudd9kz40k0t10ivns8hfvlxstock-5m005930:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kys0k0s10ivksi85tx81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:20:00raw283,500원284,000원283,000원283,750원256,762
cmudd9l5q0k2310ivghoin4mqstock-5m017670:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l5m0k2210ivdiyevbbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:20:00raw88,100원88,300원87,700원87,700원11,340
cmuddfzc50k2910iv8ac6lzxqstock-5m005380:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzc10k2810ivybkkd9621
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:25:00raw363,000원363,500원362,000원362,500원5,352
cmuddfzbd0k2510iv49c5cjydstock-5m005930:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzb30k2410ivb6pmuai51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:25:00raw283,750원284,500원283,500원284,000원328,100
cmuddfzbv0k2710ivthu4qmt8stock-5m000660:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzbr0k2610ivxl2bkqor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:25:00raw1,869,000원1,878,000원1,868,000원1,874,000원51,140
cmuddfzcg0k2b10iv6kgsievwstock-5m066570:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzcb0k2a10ivafaxibek1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:25:00raw213,000원214,000원212,500원213,000원12,021
cmuddfzcr0k2d10ivx5w3xiu9stock-5m035420:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzcm0k2c10ivr6ujlf2t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:25:00raw199,700원199,750원199,200원199,200원13,832
cmuddfzd50k2f10ivn2cuj9exstock-5m035720:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzcz0k2e10ivpp1trc3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:25:00raw34,550원34,600원34,400원34,400원29,084
cmuddfzdf0k2h10iv3s50mblbstock-5m006400:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzdb0k2g10ivgt9vb6be1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:25:00raw523,000원525,000원522,000원522,000원6,546
cmuddfzdp0k2j10ivhkkb9l6wstock-5m051910:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzdl0k2i10ivcd4b7ytz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:25:00raw259,500원260,500원258,500원258,500원4,025
cmuddfzdz0k2l10ivt10e67tzstock-5m068270:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzdv0k2k10ivypxoi9qc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:25:00raw179,500원179,600원179,000원179,100원3,594
cmuddfze80k2n10iv2v8l6mkjstock-5m005490:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfze40k2m10ivpxiz4kkv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:25:00raw318,500원319,000원317,000원317,500원3,919
cmuddfzei0k2p10ivl5idwm6wstock-5m000270:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzee0k2o10ivzg82eam81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:25:00raw118,800원118,900원118,600원118,700원5,835
cmuddfzer0k2r10ivc2z2lf62stock-5m105560:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzen0k2q10ivm00ubbzs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:25:00raw175,500원175,800원175,100원175,200원8,592
cmuddfzf00k2t10ivef0kj1pastock-5m055550:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzew0k2s10iv9hz48m621
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:25:00raw111,800원111,900원111,400원111,600원12,911
cmuddfzfa0k2v10ivcaim2q46stock-5m207940:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzf60k2u10ivhew9crcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:25:00raw1,387,000원1,388,000원1,385,000원1,385,000원165
cmuddfzfj0k2x10ivzqqam6ihstock-5m373220:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzff0k2w10ivzejy1dcj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:25:00raw358,500원358,500원356,000원357,000원3,098
cmuddfzft0k2z10ivlckxrq8jstock-5m012330:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzfp0k2y10ivgywbrh8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:25:00raw378,000원378,500원376,500원376,500원2,798
cmuddfzg20k3110ivnbuf6lnqstock-5m096770:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzfy0k3010ivuu2s8f8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:25:00raw150,100원150,100원148,800원149,500원21,135
cmuddfzgc0k3310ivkwa1zhivstock-5m028260:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzg80k3210ivum4bnpk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:25:00raw374,500원375,500원373,500원374,000원5,235
cmuddfzgm0k3510ivsz63rezostock-5m034730:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzgi0k3410ivoydxi16b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:25:00raw603,000원604,000원600,000원600,000원1,107
cmuddfzgv0k3710ivu8iuhtlistock-5m003550:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzgr0k3610ivj0ipydw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:25:00raw116,700원116,800원116,300원116,400원1,444
cmuddfzh50k3910iviae7cqz9stock-5m015760:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzh10k3810iv2ae9sb5c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:25:00raw30,725원30,750원30,650원30,700원17,183
cmuddfzhf0k3b10ivcupcgz7qstock-5m030200:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzhb0k3a10ivaf5yq69b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:25:00raw53,300원53,400원53,100원53,200원5,659
cmuddfzhp0k3d10ivo0hp2xwestock-5m017670:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzhl0k3c10ivziu6j99e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:25:00raw87,750원87,900원87,600원87,600원9,814
cmuddmc640k3j10ivsgmghv1istock-5m005380:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc5z0k3i10ivzsky6wj51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:30:00raw362,250원363,000원361,000원361,000원10,188
cmuddmc6n0k3n10iv3ugredixstock-5m035420:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc6j0k3m10iv4i87tmqj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:30:00raw199,200원199,300원199,100원199,200원4,176
cmuddmc6w0k3p10iv29zmbbfmstock-5m035720:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc6s0k3o10ivu08hnbko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:30:00raw34,400원34,450원34,350원34,450원11,365
cmuddmc790k3r10ivqq2xils0stock-5m006400:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc710k3q10ivuhjik1zz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:30:00raw522,000원522,500원520,000원522,000원13,700
cmuddmc7q0k3t10ivy9l9xbwxstock-5m051910:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc7l0k3s10ivcvgvjdki1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:30:00raw258,500원260,000원258,500원259,000원1,670
cmuddmc850k3v10ivhgqbg5y4stock-5m068270:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc800k3u10ive7cvbrof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:30:00raw179,000원179,100원178,700원178,900원2,600
cmuddmc8g0k3x10ivl6r77sd6stock-5m005490:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8c0k3w10ivoprnixyu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:30:00raw317,000원318,000원316,500원317,000원3,303
cmuddmc8r0k3z10ivqzr9xdswstock-5m000270:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8n0k3y10ivyme6exf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:30:00raw118,600원118,700원118,100원118,200원9,102
cmuddmc910k4110ivzc19vuigstock-5m105560:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8x0k4010ivc27ebe7u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:30:00raw175,100원175,200원174,700원174,800원13,100
cmuddmc9a0k4310ivyyc7vu1sstock-5m207940:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc960k4210iv3pqb95a61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:30:00raw1,385,000원1,386,000원1,382,000원1,384,000원679
cmuddsrvq0k5710iv40fqe3zestock-5m055550:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrvn0k5610ivac1cwh6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:30:00raw111,500원111,700원111,200원111,300원17,916
cmuddmc9k0k4510ivxkx3jizmstock-5m373220:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc9g0k4410iv5bir32v21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:30:00raw356,500원357,500원356,000원356,500원2,547
cmuddmc9v0k4710ivrud2tmx0stock-5m012330:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc9q0k4610ivtp0onz311
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:30:00raw376,000원377,000원374,000원374,500원3,233
cmuddmca40k4910ivkjdeobjpstock-5m096770:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmca10k4810ive3y1vd3h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:30:00raw149,300원150,500원148,800원149,700원24,537
cmuddmcae0k4b10ivc1m6pwagstock-5m028260:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcaa0k4a10ivo8qwp4zl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:30:00raw374,000원377,500원374,000원375,500원7,846
cmuddmcan0k4d10ivna89tdjlstock-5m034730:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcak0k4c10iv8n3u7ych1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:30:00raw600,000원602,000원600,000원602,000원609
cmuddmcax0k4f10iv7zd355f1stock-5m003550:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcat0k4e10ivw3if0p6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:30:00raw116,300원116,500원116,000원116,200원2,075
cmuddmcb70k4h10ivu5gnxtnastock-5m015760:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcb30k4g10ivec73wq4h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:30:00raw30,650원30,700원30,600원30,650원19,951
cmuddsryf0k5r10ivhsmxvrkostock-5m030200:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsryb0k5q10ivazt1tlfq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:30:00raw53,100원53,300원53,100원53,200원1,001
70,318건 중 61,251–61,300← 이전1226 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬