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
cmudfxxor0kl510ivnt9qdbi5stock-5m015760:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxon0kl410ivx8r78s1t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:35:00raw30,425원30,450원30,400원30,450원3,855
cmudfxxp10kl710ivw4g7uoz4stock-5m030200:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxoy0kl610ivaoguxfr61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:35:00raw52,900원53,000원52,900원52,900원661
cmudfxxpb0kl910ivyg1ftfvjstock-5m017670:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxp70kl810iv4z8f8pru1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:35:00raw87,000원87,200원87,000원87,100원12,258
cmudg4d6e0klb10ivlx9vc0yistock-5m005930:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d670kla10iv98x9s9vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:40:00raw283,000원283,000원282,000원282,000원157,010
cmudg4dc20kmd10ivp38gydbdstock-5m030200:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4dby0kmc10iv7bz6nvvm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:40:00raw52,900원53,000원52,900원52,900원376
cmudg4dbs0kmb10ivjn8yg6c0stock-5m015760:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4dbo0kma10ivjzi7ifvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:40:00raw30,425원30,450원30,350원30,400원20,709
cmudg4dbh0km910iv6dy4dngxstock-5m034730:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4dbd0km810ivetzath6b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:40:00raw598,000원599,000원596,000원596,000원1,194
cmudg4db70km710ivx3pkja5ostock-5m028260:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4db30km610iv5amban6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:40:00raw370,000원370,500원368,500원369,000원4,587
cmudg4daw0km510ivcq7odgeastock-5m096770:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4das0km410iv73una7tp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:40:00raw147,800원148,700원147,700원148,100원23,770
cmudg4dal0km310ivqugnpb10stock-5m012330:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4daf0km210ivwtkg2kb01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:40:00raw371,500원371,500원369,500원370,000원7,967
cmudg4dck0kmf10ivbta007oostock-5m017670:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4dca0kme10ivae0wx4wz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:40:00raw87,100원87,200원87,000원87,000원6,975
cmudg4da80km110ivxv6ffnkxstock-5m373220:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4da40km010ivlq1oiew81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:40:00raw351,500원352,000원350,500원350,500원3,786
cmudg4d910klt10iv463w7xk1stock-5m005490:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d8x0kls10ivv9nmq5oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:40:00raw312,000원312,500원311,000원311,500원1,843
cmudg4d8q0klr10iv5df7o49dstock-5m068270:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d8m0klq10iv6u23mgm31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:40:00raw178,000원178,300원178,000원178,000원3,331
cmudg4d8f0klp10ivowazijogstock-5m051910:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d8b0klo10ivjeo540fz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:40:00raw254,000원254,500원253,500원253,500원1,476
cmudg4d850kln10ivsg3doe1gstock-5m006400:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d810klm10ivdatiue3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:40:00raw516,000원516,000원511,000원512,000원12,821
cmudg4d7v0kll10ivrsuj8kiustock-5m035720:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d7r0klk10iv6j2gkznm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:40:00raw34,000원34,050원33,950원34,000원20,688
cmudgh8mm0koj10iva00io9y1stock-5m003550:20260923:10402026-09-23 10:40:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mh0koi10ivb6gpj8v51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:40:00raw114,200원114,200원113,800원113,800원1,465
cmudg4d7k0klj10ivk8ni980fstock-5m035420:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d7g0kli10ivjoqyilqp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:40:00raw196,450원196,450원196,000원196,000원28,169
cmudg4d7a0klh10ivek4a2qbqstock-5m066570:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d760klg10ivmeh2og6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:40:00raw210,500원210,500원209,500원209,500원4,560
cmudg4d9b0klv10ivecrodurjstock-5m000270:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d970klu10ivu5i71zqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:40:00raw116,750원116,800원116,500원116,600원6,993
cmudg4d6z0klf10ivwjhhox0qstock-5m005380:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d6v0kle10iv90h03zx21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:40:00raw356,000원356,000원354,500원355,000원26,503
cmudg4d6p0kld10ivpk32kp06stock-5m000660:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d6k0klc10ivxxvahkca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:40:00raw1,860,000원1,861,000원1,853,000원1,853,000원27,970
cmudgh8iz0knp10ivjmwostpsstock-5m105560:20260923:10402026-09-23 10:40:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8iv0kno10ivf3mqcu0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:40:00raw173,600원174,200원173,400원173,700원7,811
cmudg4d9x0klz10ivivk93m3ustock-5m207940:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d9t0kly10iv5w25wcyi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:40:00raw1,378,000원1,378,000원1,376,000원1,377,000원391
cmudg4d9m0klx10ivao4otv8cstock-5m055550:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d9i0klw10ivhffr7tsj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:40:00raw110,600원110,900원110,600원110,800원7,404
cmudgh8ew0kmt10iveq59z1zsstock-5m066570:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8es0kms10iv2f4v29iv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 10:45:00raw210,000원210,000원209,000원209,000원8,337
cmudgh8du0kml10ivmzh2vqjsstock-5m000660:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8dq0kmk10iv2ljldmvu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 10:45:00raw1,854,000원1,859,000원1,853,000원1,853,000원33,056
cmudgh8l50ko710ivfc4dqscdstock-5m096770:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8l10ko610iv4uhp4y8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 10:45:00raw148,000원148,700원147,800원148,200원7,310
cmudgh8ii0knl10ivy7ea4bsastock-5m000270:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ie0knk10ivsl7sph7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:45:00raw116,600원116,600원116,200원116,300원9,269
cmudgh8ln0kob10ivd1e3d5xlstock-5m028260:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8lj0koa10ivnf3vu6e01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:45:00raw369,000원370,500원368,500원369,000원2,996
cmudgh8m50kof10iv3b2iw4g8stock-5m034730:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8m10koe10ivs1r5pxy51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 10:45:00raw596,000원598,000원596,000원596,000원1,010
cmudgh8mu0kol10ivm2k5rcw6stock-5m003550:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mq0kok10ivgdp6sibs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:45:00raw113,800원113,800원113,300원113,600원1,740
cmudgh8nd0kop10ivv3yedu2mstock-5m015760:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8n90koo10iv0oxyonix1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 10:45:00raw30,400원30,400원30,300원30,350원26,858
cmudgh8nv0kot10ivkfnuiy1zstock-5m030200:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ns0kos10iv4zf8hegl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 10:45:00raw52,900원53,000원52,900원52,900원149
cmudgnnms0kpp10ivzhspgrirstock-5m373220:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnmo0kpo10ivx7jpmy3a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 10:45:00raw350,500원351,500원350,000원351,000원5,429
cmudgh8of0kox10ivdz30rl2ystock-5m017670:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ob0kow10iv8yxdfq5f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 10:45:00raw87,000원87,200원87,000원87,000원3,462
cmudgh8db0kmh10ivlr1wr6qastock-5m005930:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8cv0kmg10ivzqtl30rh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:45:00raw282,500원283,000원282,000원282,250원228,297
cmudgh8gv0kn910ive3u3o6a8stock-5m051910:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8gr0kn810ive4ltw2mo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 10:45:00raw253,500원254,000원253,500원254,000원904
cmudgh8hx0knh10iv8d9lp5aastock-5m005490:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8hs0kng10ivigm9w0qn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:45:00raw311,500원311,500원310,500원311,000원4,175
cmudgh8gd0kn510ivqi689p0bstock-5m006400:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8g90kn410ivijmhrl031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 10:45:00raw513,000원514,000원511,000원512,000원6,388
cmudgh8j80knr10ivlomjb2ktstock-5m105560:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8j40knq10ivn2gcoy5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 10:45:00raw173,750원174,000원173,500원173,700원6,314
cmudgh8fw0kn110ivol0hndc0stock-5m035720:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8fs0kn010ivumytoqm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:45:00raw33,950원34,000원33,950원34,000원6,216
cmudgh8hc0knd10ivcf29mvsxstock-5m068270:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8h80knc10iv1idcoeav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 10:45:00raw178,000원178,100원177,600원177,600원8,476
cmudgh8fe0kmx10ivrguw2f06stock-5m035420:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8fa0kmw10ivqc3gmd5p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 10:45:00raw196,000원196,200원195,800원196,100원22,914
cmudgh8jp0knv10ivkd4wurg3stock-5m055550:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8jl0knu10ivwltu4s3n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:45:00raw110,800원110,900원110,600원110,600원5,781
cmudgh8k60knz10ivqhzn03a3stock-5m207940:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8k30kny10iv92g3a1qt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:45:00raw1,376,000원1,378,000원1,373,000원1,374,000원1,019
cmudgh8ed0kmp10ivbeb5piukstock-5m005380:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8e90kmo10ivj5ov5ib31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:45:00raw355,000원355,000원354,000원354,250원5,201
cmudgh8ko0ko310iv4c4cfvapstock-5m012330:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8kk0ko210ivc3xl0s8f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 10:45:00raw370,000원371,000원369,500원369,500원1,813
cmudgh8jx0knx10ivw6465qbtstock-5m055550:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8jt0knw10ivcv64e1c31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 10:50:00raw110,600원111,000원110,500원110,700원10,016
70,318건 중 61,601–61,650← 이전1233 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬