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
cmude5mp50k8510iv6omxqhxcstock-5m096770:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mp10k8410iv8z8o1y641
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:45:00raw150,200원150,400원149,200원149,500원17,886
cmude5mhd0k7510iveozbl68cstock-5m005930:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mh30k7410ivglm17ld41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:45:00raw284,750원285,000원283,500원283,750원505,682
cmude5mi80k7710ivjrmkuqdsstock-5m000660:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mhz0k7610ivhu14u2wm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:45:00raw1,870,000원1,870,000원1,861,000원1,861,000원31,947
cmude5miy0k7910iv11ih4trlstock-5m005380:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mip0k7810iv11tbewpw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:45:00raw361,000원361,000원360,000원360,000원5,170
cmude5mjp0k7b10ivzi7ojqukstock-5m066570:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mjg0k7a10ivkkyewiv81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:45:00raw212,000원212,000원210,500원210,750원15,367
cmude5mka0k7d10ivzvfugdrxstock-5m035420:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mk30k7c10ivw8q7cxfi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:45:00raw199,200원199,500원199,000원199,000원7,162
cmude5ml80k7h10iviqm1iebjstock-5m035720:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5ml10k7g10ivwqzm19y71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:45:00raw34,500원34,500원34,400원34,450원14,295
cmude5mls0k7j10iv56b83vjqstock-5m006400:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mll0k7i10ivywyqu77w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:45:00raw523,000원525,000원523,000원525,000원3,740
cmude5mmc0k7l10ivptw47npostock-5m051910:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mm50k7k10ivh6h6x6qn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:45:00raw258,500원259,000원257,500원258,000원1,946
cmude5mmt0k7n10iv90javeo1stock-5m068270:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mmp0k7m10ivwt7lrqjd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:45:00raw179,050원179,100원178,800원179,000원2,951
cmude5mn30k7p10iv0dsjgm5estock-5m005490:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mmz0k7o10ivjrc5r4uu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:45:00raw316,500원317,000원316,000원316,000원2,687
cmude5mnc0k7r10ivknzle17astock-5m000270:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mn80k7q10ivhyh8xyiu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:45:00raw118,100원118,200원117,800원117,800원12,610
cmude5mnm0k7t10ivj77tsyi1stock-5m105560:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mni0k7s10ivbdiykpm71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:45:00raw174,600원174,700원174,200원174,200원10,911
cmude5mnv0k7v10ivcadiqxz5stock-5m055550:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mnr0k7u10ivnb3yrb1o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:45:00raw111,300원111,300원111,100원111,100원8,032
cmude5mo40k7x10iv8jt8aierstock-5m207940:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mo00k7w10ivz53drge21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:45:00raw1,383,000원1,383,000원1,382,000원1,382,000원91
cmude5moe0k7z10iv76rsyl2estock-5m373220:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5moa0k7y10iv7v1w2fi71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:45:00raw356,500원357,500원356,000원357,000원2,591
cmude5moo0k8110ivjs2jl78jstock-5m012330:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mok0k8010ivitpamdp31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:45:00raw374,000원374,000원372,500원373,000원1,823
cmude5mpf0k8710ivk2uyf30sstock-5m028260:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mpb0k8610iv0h4eqgb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:45:00raw374,500원374,500원372,000원372,000원4,342
cmude5mpo0k8910ivubgzt41ustock-5m034730:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mpl0k8810ivh4bu30zz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:45:00raw603,000원604,000원602,000원603,000원817
cmude5mpy0k8b10ivbu0dbpsmstock-5m003550:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mpv0k8a10ivf25s37mb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:45:00raw115,600원115,700원115,300원115,300원790
cmude5mq80k8d10ivq84dn5vxstock-5m015760:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mq40k8c10ivburd7raw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:45:00raw30,700원30,700원30,550원30,600원31,962
cmude5mqi0k8f10ivqnyxv7sustock-5m030200:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mqe0k8e10ivst4j8rwa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:45:00raw53,100원53,200원53,100원53,100원559
cmude5mqs0k8h10iv3ak1ph0estock-5m017670:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mqo0k8g10iv07h2vxag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:45:00raw87,900원87,900원87,700원87,700원5,227
cmudec3x80k9d10ivdnjh7o8estock-5m096770:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3x40k9c10ivelnxnbgj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 09:50:00raw149,600원149,800원148,300원148,800원16,921
cmudec3wy0k9b10ivxsidgv1zstock-5m012330:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3wu0k9a10ivp437wjqh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 09:50:00raw373,000원373,500원372,500원373,000원3,035
cmudec3wp0k9910ivx3h1z8a1stock-5m373220:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3wl0k9810ivmh36yh551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 09:50:00raw356,750원357,000원356,500원357,000원1,291
cmudec3wg0k9710ivnhqferpestock-5m207940:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3wc0k9610iv2wbdnnic1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:50:00raw1,383,000원1,383,000원1,382,000원1,382,000원151
cmudec3w70k9510ivzus0eytystock-5m055550:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3w30k9410ivd5mlzmpd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 09:50:00raw111,100원111,400원111,000원111,000원9,761
cmudec3uw0k8v10iv3qcub388stock-5m006400:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3us0k8u10iv8ufz9cx51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:50:00raw524,000원525,000원522,000원522,000원3,189
cmudec3un0k8t10ivaavmwankstock-5m035720:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3uk0k8s10iv6g8kvwcy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:50:00raw34,450원34,500원34,400원34,500원17,913
cmudec3ue0k8r10ivmmhpylsrstock-5m035420:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3ua0k8q10ivud0gio051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:50:00raw199,000원199,100원198,800원198,900원6,788
cmudec3u40k8p10ivg7k0zdwtstock-5m066570:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3u00k8o10ivf4t2lu091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:50:00raw210,500원211,500원209,500원210,000원21,952
cmudec3tu0k8n10ivqij4bd82stock-5m005380:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3tq0k8m10ives6dcwm81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:50:00raw360,000원360,500원359,250원359,250원9,352
cmudec3tj0k8l10ivt6jcv3xdstock-5m000660:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3tf0k8k10ivcbuvj7ts1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:50:00raw1,861,000원1,864,000원1,858,000원1,858,000원48,013
cmudec3t70k8j10iv7dejy86dstock-5m005930:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3sv0k8i10ivdm2ruyt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:50:00raw283,750원284,000원283,500원283,500원209,892
cmudec3vo0k9110ivns0qlz6dstock-5m005490:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3vk0k9010ivmo35tmep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:50:00raw316,000원317,500원316,000원316,000원2,942
cmudec3ve0k8z10ivohmqae5dstock-5m068270:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3vb0k8y10iv85rj50cj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 09:50:00raw179,000원179,300원178,900원178,900원2,726
cmudec3v50k8x10ivkr8y65jmstock-5m051910:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3v10k8w10ivty9eibeb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 09:50:00raw257,500원258,000원257,500원257,500원1,155
cmudeiie80kad10ivkgavtpfpstock-5m105560:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiie40kac10ivgfzskiu71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:50:00raw174,200원174,300원174,200원174,200원5,059
cmudec3vx0k9310ivihaf2i44stock-5m000270:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3vt0k9210ivz9kf85051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:50:00raw117,800원117,900원117,700원117,700원4,727
cmudec3yz0k9p10ivjfml72restock-5m017670:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3yv0k9o10ivblacspx51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 09:50:00raw87,800원87,900원87,700원87,700원5,193
cmudec3yq0k9n10ivktv25fk0stock-5m030200:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3ym0k9m10iv7mcmtzr31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 09:50:00raw53,100원53,300원53,100원53,200원1,000
cmudec3yg0k9l10ivpzh62thestock-5m015760:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3yc0k9k10ivmydvw00v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 09:50:00raw30,600원30,650원30,575원30,600원6,133
cmudec3y70k9j10ivx1ubdoikstock-5m003550:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3y30k9i10ivdfjp9ror1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:50:00raw115,300원115,700원115,100원115,100원1,908
cmudec3xx0k9h10ivytpu7kvfstock-5m034730:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3xs0k9g10ivo7r6dsap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:50:00raw602,000원603,000원600,000원602,000원1,045
cmudec3xk0k9f10ivzq3hj7w7stock-5m028260:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3xf0k9e10iv2a94zj181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:50:00raw371,500원373,500원371,500원372,000원3,915
cmudeiic10k9x10ivg6leck62stock-5m066570:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiibx0k9w10iv01czkjle1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:55:00raw210,500원210,500원209,500원210,000원18,095
cmudeiibr0k9v10ivbrz0sstsstock-5m005380:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiibn0k9u10ivq5zoty631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:55:00raw359,000원359,500원358,500원358,750원7,030
cmudeiibh0k9t10ivddg06swbstock-5m000660:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiibd0k9s10ivxkd482lh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:55:00raw1,858,000원1,859,000원1,851,000원1,858,000원63,155
cmudeiib60k9r10ivx2asv2b1stock-5m005930:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiib10k9q10ivhcho9pjf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:55:00raw283,500원284,000원282,500원283,250원450,773
70,318건 중 61,351–61,400← 이전1228 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬