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
cmuddmcbh0k4j10ivc1fdvc0gstock-5m017670:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcbd0k4i10ivit26ukkw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:30:00raw87,600원87,900원87,400원87,500원15,209
cmuddmc5u0k3h10ivispni208stock-5m000660:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc5q0k3g10iv6rk5k9qc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:30:00raw1,874,000원1,878,000원1,868,000원1,869,000원41,069
cmuddmc6d0k3l10ivzkihg9dqstock-5m066570:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc690k3k10ivg9vhwrtf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:30:00raw213,000원213,500원212,500원213,500원4,587
cmuddmc5j0k3f10ivfw2u2wx0stock-5m005930:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc5f0k3e10ivpt41iur51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:30:00raw284,500원284,500원284,000원284,000원152,011
cmuddsrw90k5b10ivf9cx9xf7stock-5m207940:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrw50k5a10iv7jrpeqk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:35:00raw1,384,000원1,385,000원1,380,000원1,382,000원730
cmuddsrws0k5f10ivkznmf3evstock-5m012330:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrwo0k5e10iv5872vys71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:35:00raw374,500원375,500원373,500원375,000원3,374
cmuddsrx10k5h10ivg6tvnur7stock-5m096770:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrwx0k5g10ivoezty7vs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:35:00raw149,700원150,400원149,100원150,300원20,096
cmuddsrxc0k5j10ivvex0w1nhstock-5m028260:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrx80k5i10iv8vpgfl6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:35:00raw375,500원376,500원374,500원375,000원5,057
cmuddsrxm0k5l10ivknvqny65stock-5m034730:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrxj0k5k10ivkveb16hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:35:00raw602,000원604,000원600,000원603,000원1,857
cmuddsrxw0k5n10iv4rc7jjc4stock-5m003550:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrxs0k5m10ivwhxlo1eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:35:00raw116,300원116,400원115,800원116,000원2,161
cmuddsry50k5p10ivt1klltdzstock-5m015760:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsry10k5o10ivezhbgqya1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:35:00raw30,650원30,675원30,600원30,650원10,822
cmuddsrym0k5t10iv46bybp1ustock-5m030200:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsryj0k5s10iv1vs35a4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:35:00raw53,200원53,400원53,200원53,300원1,960
cmuddsryw0k5v10ivtu27bttcstock-5m017670:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrys0k5u10ivo7ih5sij1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:35:00raw87,600원87,800원87,500원87,700원7,239
cmuddz7lr0k6d10ivfnktujc9stock-5m005490:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7lm0k6c10ivbvs8vsjg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:35:00raw317,000원318,000원316,500원316,500원2,887
cmuddsrst0k4l10ivm6khnrnsstock-5m005930:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrsk0k4k10ivyx47gfb51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:35:00raw284,000원284,500원283,500원284,500원393,186
cmuddsrt40k4n10ivv2lzqtdistock-5m000660:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrt00k4m10ivxpx729cj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:35:00raw1,868,000원1,870,000원1,862,000원1,869,000원52,599
cmuddsrte0k4p10ivthcfnhbxstock-5m005380:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrta0k4o10iv4jerulvf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:35:00raw361,250원362,000원360,500원361,750원7,205
cmuddsrtn0k4r10ivnji4hvasstock-5m066570:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrtj0k4q10ivmy0rqkzn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:35:00raw213,000원213,500원212,000원212,500원15,067
cmuddsrtw0k4t10ivmr9aot3sstock-5m035420:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrts0k4s10ivns055bk21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:35:00raw199,100원199,200원198,900원198,900원8,061
cmuddsru50k4v10ivdlnzp1cjstock-5m035720:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsru10k4u10ivaonnyutz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:35:00raw34,450원34,500원34,400원34,500원14,691
cmuddsrue0k4x10ivukruczmgstock-5m006400:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrua0k4w10iv005nk7ms1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:35:00raw522,000원524,000원520,000원524,000원6,300
cmuddsrun0k4z10ividjd9crpstock-5m051910:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsruk0k4y10iv2xbup8ra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:35:00raw259,500원260,000원259,000원259,000원1,935
cmuddsrux0k5110iv5vcqjuzkstock-5m068270:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrut0k5010ivy7ndrkfq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:35:00raw178,900원179,300원178,800원179,000원3,390
cmuddsrv80k5310ivhax8frnwstock-5m000270:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrv40k5210ivnvb9kbsb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:35:00raw118,200원118,600원118,100원118,300원11,657
cmuddsrvh0k5510ivxridrmq0stock-5m105560:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrve0k5410iv0epdadx31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:35:00raw174,700원175,000원174,500원174,700원10,542
cmuddsrvz0k5910ivcwsfmlffstock-5m055550:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrvv0k5810ivp9op1ytr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:35:00raw111,300원111,900원111,300원111,600원16,216
cmuddsrwi0k5d10ivfb8n4dfjstock-5m373220:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrwe0k5c10ivzzzmewtj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:35:00raw356,500원358,000원356,000원357,500원4,644
cmuddz7mf0k6h10ivkz4eww8kstock-5m000270:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7mb0k6g10ivpn20kb4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:40:00raw118,300원118,300원118,100원118,100원3,128
cmuddz7iu0k5x10ivzbf7aq42stock-5m005930:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7ip0k5w10ivohgj0hvy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:40:00raw284,500원285,000원284,250원285,000원400,207
cmuddz7m20k6f10iv12zz9ebkstock-5m005490:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7ly0k6e10ivhxfephwu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:40:00raw316,500원317,500원316,500원316,500원1,901
cmuddz7le0k6b10ivyqkhiskastock-5m068270:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7l90k6a10ivqc66txqz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:40:00raw179,100원179,400원179,000원179,000원2,139
cmuddz7l00k6910ivzbcrhjgnstock-5m051910:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7ku0k6810iv64uxq2vf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:40:00raw259,000원259,500원258,500원258,500원1,252
cmuddz7kl0k6710ivc7cufijlstock-5m006400:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7kg0k6610ivqv4albe01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:40:00raw524,000원525,000원523,000원523,000원3,243
cmuddz7k70k6510ivl5v19nkjstock-5m035420:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7k10k6410ivv7vv04sy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:40:00raw198,900원199,500원198,900원199,200원10,205
cmuddz7js0k6310iv1derp8phstock-5m066570:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7jn0k6210ivibbqr8171
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:40:00raw212,500원214,000원211,500원211,500원17,867
cmuddz7jg0k6110ivbueo83dsstock-5m005380:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7jb0k6010iv7zvkk8q81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:40:00raw361,750원362,000원360,500원361,000원4,955
cmuddz7j50k5z10ivrg8zq0lhstock-5m000660:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7j10k5y10ivbvfj44f01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:40:00raw1,868,000원1,874,000원1,867,000원1,870,000원33,528
cmude5mox0k8310ivti6gf8vxstock-5m096770:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mot0k8210ivkrelau8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:40:00raw150,300원150,600원150,000원150,200원19,513
cmude5mkt0k7f10ivd1m6i3q7stock-5m035720:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mkm0k7e10ivyjj78yxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:40:00raw34,500원34,500원34,450원34,500원10,249
cmuddz7pd0k7310ivvhh8vpv8stock-5m017670:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7pa0k7210ivkcx036dr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:40:00raw87,800원87,900원87,600원87,800원6,485
cmuddz7p40k7110iv21zxnavastock-5m030200:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7p00k7010ivvcmciark1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:40:00raw53,300원53,500원53,100원53,200원4,920
cmuddz7ov0k6z10ivtcpc1wp3stock-5m015760:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7or0k6y10ivwm3q1qod1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:40:00raw30,600원30,700원30,600원30,650원5,502
cmuddz7ol0k6x10iv0t8dpvzastock-5m003550:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7oh0k6w10ivc6244h0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:40:00raw115,900원116,100원115,600원115,700원1,926
cmuddz7ob0k6v10ivhj0mmc88stock-5m034730:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7o70k6u10ivq1wbtb5x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:40:00raw603,000원604,000원602,000원604,000원584
cmuddz7o10k6t10ivvdphs4clstock-5m028260:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7nx0k6s10ivw35ii1lm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:40:00raw375,500원376,000원374,000원374,000원3,710
cmuddz7nr0k6r10ivjuox58p6stock-5m012330:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7no0k6q10ive3i4wxc41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:40:00raw375,000원375,500원373,500원374,000원1,665
cmuddz7nh0k6p10ivhjadp5amstock-5m373220:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7nd0k6o10ive3cxg4nc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:40:00raw357,000원357,500원356,500원357,000원3,076
cmuddz7n70k6n10ivvz6kafc9stock-5m207940:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7n30k6m10iv2f3p441g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:40:00raw1,382,500원1,385,000원1,382,000원1,383,000원242
cmuddz7my0k6l10ivlahykrt1stock-5m055550:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7mu0k6k10ivs69bj1ra1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:40:00raw111,600원111,900원111,200원111,300원7,055
cmuddz7mo0k6j10ivxmqgrovhstock-5m105560:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7mk0k6i10ivywv9ole71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:40:00raw174,700원174,900원174,600원174,600원6,378
70,318건 중 61,301–61,350← 이전1227 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬