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
cmudevcqv0kdh10ivt8auvay1stock-5m015760:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcqs0kdg10iv6d2lad2y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:05:00raw30,550원30,600원30,500원30,600원9,698
cmudevcr50kdj10ivsxas2fwgstock-5m030200:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcr10kdi10iv22e9qraq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:05:00raw53,400원53,400원52,900원53,000원4,287
cmudevco90kcz10iv22j3ct8cstock-5m105560:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevco40kcy10ivtw24p7bh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:05:00raw174,200원174,300원173,800원173,800원7,584
cmudevcnz0kcx10ivegd5d0i7stock-5m000270:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcnv0kcw10ivi5kisdqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:05:00raw117,600원117,900원117,500원117,600원19,147
cmudevcno0kcv10ivt95m31m2stock-5m005490:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcnk0kcu10ivscasnc5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:05:00raw316,250원316,250원315,000원315,250원2,523
cmudevcnf0kct10ivfqz6pss6stock-5m068270:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcnb0kcs10ivp8kcp4jc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:05:00raw178,700원178,800원178,300원178,300원3,194
cmudevcn10kcr10iviq2normestock-5m051910:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcmw0kcq10ivvrnkg71k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:05:00raw257,500원258,000원256,500원256,500원1,514
cmudevcmq0kcp10ivn32xahofstock-5m006400:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcmm0kco10iv2x7omx2u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:05:00raw521,000원522,000원520,000원520,000원6,093
cmudevcm60kcl10iv5vweo1znstock-5m035420:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcm20kck10ivpeo7cc4h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:05:00raw198,400원198,500원198,300원198,300원10,114
cmudevclx0kcj10ivq6zlon0wstock-5m066570:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevclt0kci10ivk69xy7os1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:05:00raw211,000원211,500원210,500원211,000원5,894
cmudevcrg0kdl10ivy1ivrzjlstock-5m017670:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcrc0kdk10ivniwrbn2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:05:00raw87,500원87,600원87,300원87,500원12,527
cmudevcln0kch10ivm7u82qk9stock-5m005380:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevclj0kcg10ivlhco9v831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:05:00raw359,000원359,500원358,500원359,000원10,978
cmudevclc0kcf10ivijsk0kqbstock-5m000660:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcl90kce10iv3oehxuzd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:05:00raw1,860,000원1,868,000원1,860,000원1,866,000원37,198
cmudevcl20kcd10iv21up6f75stock-5m005930:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevckr0kcc10ivey887ru41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:05:00raw283,250원284,000원283,000원283,750원149,762
cmudevcoi0kd110ivbu6x2b5ustock-5m055550:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcoe0kd010ivd3nw3vxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:05:00raw111,100원111,200원111,000원111,000원4,221
cmudf1scn0kdz10ivekdsooghstock-5m006400:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1scj0kdy10ivr0ir163y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:10:00raw520,000원522,000원518,000원522,000원13,708
cmudf1sgj0ket10iv7yarjcuestock-5m030200:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sgg0kes10ivcy2szp2x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:10:00raw52,900원53,000원52,900원52,900원738
cmudf1sga0ker10ivnzoba0lrstock-5m015760:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sg60keq10ivhk5he0qr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:10:00raw30,550원30,600원30,500원30,550원8,306
cmudf1sg00kep10ivv32wk6dnstock-5m003550:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sfw0keo10iva6tas31c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:10:00raw115,000원115,200원114,700원115,000원1,306
cmudf1sfr0ken10iv3i17u35qstock-5m034730:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sfn0kem10ivvmjaplqs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:10:00raw601,000원603,000원600,000원602,000원733
cmudf1sfh0kel10iv8p58s6tastock-5m028260:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sfe0kek10iv5j5yfaut1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:10:00raw372,500원374,500원372,000원373,000원5,339
cmudf1sbl0kdr10ivyzw12pmrstock-5m005380:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sbi0kdq10ivoyuzfkuo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:10:00raw359,000원359,500원358,500원358,750원6,593
cmudf1sbc0kdp10ivguw5e7rfstock-5m000660:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sb80kdo10ivmux7j1fj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:10:00raw1,865,000원1,870,000원1,863,000원1,869,000원29,801
cmudf1sb10kdn10ivgxe8m1fastock-5m005930:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sax0kdm10iv9t7pwrr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:10:00raw283,750원284,000원283,500원284,000원112,121
cmudf1sbv0kdt10iv8tjy89jnstock-5m066570:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sbr0kds10ivd3xdbwe91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:10:00raw211,000원211,000원210,500원211,000원3,439
cmudf1sc40kdv10ivdau0nekfstock-5m035420:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sc00kdu10ivgiktvrfk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:10:00raw198,300원198,400원197,700원197,900원32,623
cmudf1sce0kdx10ivmrprgu0lstock-5m035720:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sca0kdw10ivr4xgomtv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:10:00raw34,350원34,350원34,200원34,300원40,994
cmudf1sf80kej10ivoikwk91ustock-5m096770:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sf40kei10ivg35o3umb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:10:00raw148,500원148,500원147,500원147,700원8,717
cmudf1sez0keh10ivbcjvlat7stock-5m012330:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sev0keg10ivmcefp8xk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:10:00raw373,500원374,000원373,000원373,500원820
cmudf1seq0kef10ivxlth4dsrstock-5m373220:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sem0kee10ivw0gzmztr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:10:00raw356,500원357,000원354,500원354,500원3,710
cmudf1seg0ked10iv4uh6wlj4stock-5m207940:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sec0kec10ivft8yknwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:10:00raw1,381,000원1,382,000원1,380,000원1,380,000원541
cmudf1se70keb10ivoqbwzr1hstock-5m055550:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1se30kea10ivwh9p8htj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:10:00raw111,000원111,100원110,900원110,950원5,253
cmudf1sdx0ke910ivktur7x2jstock-5m105560:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sdu0ke810iv4u4souvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:10:00raw173,900원173,900원173,800원173,800원5,320
cmudf1sdo0ke710ivjfic8mjwstock-5m000270:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sdk0ke610ivt58ag97r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:10:00raw117,600원117,600원117,500원117,550원4,081
cmudf1sdf0ke510iv2x1rm203stock-5m005490:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sdb0ke410ivuf6zvzrm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:10:00raw315,000원315,500원314,500원314,750원3,430
cmudf1sd50ke310iv1ziboeststock-5m068270:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sd10ke210ivn0oq3lfx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:10:00raw178,300원178,600원178,200원178,400원7,448
cmudf1scw0ke110iv18mguzd2stock-5m051910:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1scs0ke010ivkwbkn02v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:10:00raw256,500원257,000원256,000원256,500원1,928
cmudf1sgs0kev10ivurzpma4fstock-5m017670:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sgo0keu10ivu72pf8z51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:10:00raw87,500원87,700원87,400원87,700원5,092
cmudf87as0kf510ivgxicj5wrstock-5m035720:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87ao0kf410ivhs3xgl8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:15:00raw34,300원34,350원34,250원34,300원10,142
cmudf879j0kex10iv6g6s7iedstock-5m005930:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87990kew10ivipzw3mqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:15:00raw283,750원284,500원283,500원284,250원266,275
cmudf879u0kez10ivv030ilf9stock-5m000660:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf879q0key10iv27bvitb61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:15:00raw1,869,000원1,873,000원1,868,000원1,872,000원35,599
cmudf87a50kf110iv6k47h9fmstock-5m005380:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87a00kf010iv28gvgk8o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:15:00raw358,750원359,000원358,000원358,500원9,537
cmudf87ah0kf310ivcfilbuzrstock-5m066570:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87ac0kf210ivl7z2r6pq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:15:00raw210,750원211,000원210,500원211,000원2,909
cmudf87bh0kf710ivr6zrywgpstock-5m006400:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87b80kf610ivh9yxpoko1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:15:00raw521,000원522,000원520,000원521,000원2,624
cmudf87bs0kf910ivblzbexbpstock-5m051910:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87bp0kf810ivepwdnp4s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:15:00raw256,500원256,500원255,500원255,500원1,508
cmudf87c20kfb10ivb81sgib0stock-5m068270:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87by0kfa10ivcszqmndh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:15:00raw178,400원178,400원178,100원178,100원2,079
cmudf87cb0kfd10ivg45x37hbstock-5m005490:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87c70kfc10ivgcob0pt61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:15:00raw314,750원315,000원314,000원314,000원2,304
cmudf87ck0kff10ivigei81gbstock-5m000270:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87cg0kfe10ivqkv42auo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:15:00raw117,550원117,600원117,400원117,400원6,123
cmudf87cy0kfh10iv3yiq4rqsstock-5m105560:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87cq0kfg10ivwfeg8jfq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:15:00raw173,800원173,900원173,100원173,100원15,097
cmudf87do0kfj10ivlovqr0vistock-5m055550:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87df0kfi10ivsw2zn71u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:15:00raw110,950원111,000원110,700원110,700원11,518
70,318건 중 61,451–61,500← 이전1230 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬