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
cmudh6xzd0ktf10iv1uvzflf9stock-5m068270:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xza0kte10ivenlv0tsb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:10:00raw177,500원178,200원177,500원177,900원3,785
cmudh6xzn0kth10ivs02xevojstock-5m005490:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xzj0ktg10ivmi64exyc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:10:00raw311,000원311,500원310,500원311,500원1,920
cmudh6xzx0ktj10ivvt2xfq33stock-5m000270:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xzt0kti10iviux49s9o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:10:00raw116,300원116,300원116,200원116,300원6,337
cmudh6y070ktl10ivkseany8ustock-5m105560:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y030ktk10ivj3pjonan1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:10:00raw174,400원174,900원174,300원174,900원4,034
cmudh6y0p0ktp10ivjug1utfgstock-5m207940:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y0m0kto10ivk1v1vgwc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:10:00raw1,373,000원1,379,000원1,373,000원1,378,000원501
cmudh6y100ktr10ivhxb51bqostock-5m373220:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y0w0ktq10ivij1q6u441
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:10:00raw351,000원351,500원350,500원351,500원1,942
cmudh6y1a0ktt10ivhbt95k0astock-5m012330:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y160kts10ivr9labsep1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:10:00raw368,500원369,000원367,500원367,500원4,171
cmudh6y1j0ktv10ivs4asfdthstock-5m096770:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y1f0ktu10ivfav152p61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:10:00raw148,000원148,500원147,800원148,000원6,566
cmudh6y1t0ktx10iv5i538wfqstock-5m028260:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y1p0ktw10iv6w42a9ni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:10:00raw368,750원369,500원368,000원368,500원2,956
cmudh6y240ktz10ivonz1ndmzstock-5m034730:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y1z0kty10ivrdarthbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:10:00raw594,000원595,000원593,000원594,000원446
cmudh6y2g0ku110iv6koireu2stock-5m003550:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y2b0ku010ivoku32d1r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:10:00raw113,300원113,400원113,100원113,400원647
cmudh6y2r0ku310iv21panbumstock-5m015760:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y2n0ku210ivszdac2jp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:10:00raw30,450원30,450원30,350원30,375원15,135
cmudh6y300ku510ivt3jlkpwbstock-5m030200:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y2x0ku410ivazc2lhq71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:10:00raw53,000원53,000원52,900원53,000원2,096
cmudh6y390ku710ivdj5whw8bstock-5m017670:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y350ku610ivdbrbjgyd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:10:00raw87,100원87,200원87,000원87,100원3,506
cmudhddpu0kul10ivbarx13ststock-5m051910:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddpq0kuk10iv6sri3mlg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:15:00raw253,500원254,000원253,000원253,500원1,547
cmudhddpl0kuj10ivj8x26fmwstock-5m035720:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddph0kui10ivx20wss1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:15:00raw34,125원34,150원34,100원34,150원10,098
cmudhddpb0kuh10iv7mfr208tstock-5m035420:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddp70kug10ivbz9pno9c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:15:00raw195,900원196,100원195,900원196,100원7,373
cmudhddp10kuf10ivsah8qy8ustock-5m066570:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddox0kue10ivonbsvvn51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:15:00raw209,000원209,000원208,000원208,500원8,991
cmudhddsc0kv310ivqnjualcistock-5m028260:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhdds80kv210ive6s6bbt91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:15:00raw369,000원369,500원368,000원368,500원2,790
cmudhjsns0kvp10ivwwfth8qmstock-5m006400:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsno0kvo10ivm30fixql1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:15:00raw511,000원514,000원511,000원513,000원4,550
cmudhddo60ku910ivmeamat6istock-5m005930:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddnv0ku810ivjeh5hp4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:15:00raw282,000원282,000원281,500원281,500원104,177
cmudhddoh0kub10ivgiqba2pastock-5m000660:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddod0kua10iv0mrvprnr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:15:00raw1,842,000원1,845,000원1,838,000원1,840,000원30,952
cmudhddos0kud10iv04c5wmggstock-5m005380:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddoo0kuc10ivakl0f0au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:15:00raw353,000원353,500원353,000원353,500원2,771
cmudhdds30kv110ivpnpwpgs7stock-5m096770:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddrz0kv010iv5e2zas851
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:15:00raw148,000원148,400원147,700원148,300원10,224
cmudhddrt0kuz10ivso0pjn8gstock-5m012330:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddrq0kuy10iv4y1w6lpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:15:00raw367,500원368,000원366,500원367,000원1,710
cmudhddrk0kux10ivdfwnwd14stock-5m207940:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddrg0kuw10ivm39fcwge1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:15:00raw1,378,000원1,379,000원1,376,000원1,376,000원298
cmudhjsqg0kw710ivxwb075lnstock-5m373220:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsqb0kw610ivx8nq3q801
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:15:00raw351,500원352,000원350,500원351,500원1,641
cmudhddsl0kv510ivuq2bpvobstock-5m034730:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddsh0kv410ivzn0xd8db1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:15:00raw594,000원595,000원593,000원594,000원743
cmudhddsu0kv710ivhbvcldbnstock-5m003550:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddsq0kv610iv1onjicrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:15:00raw113,400원113,400원113,100원113,200원823
cmudhddt30kv910ivrh4dyxt1stock-5m015760:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddsz0kv810ive1av0i8g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:15:00raw30,400원30,400원30,300원30,300원10,700
cmudhddtd0kvb10iva0jvstrfstock-5m030200:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddt90kva10iv0e2zoand1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:15:00raw53,000원53,000원52,900원53,000원231
cmudhddtm0kvd10ivi4a3mos1stock-5m017670:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddtj0kvc10iv5ywhee311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:15:00raw87,200원87,200원86,900원86,900원6,696
cmudhddr60kuv10ivn6gpde6lstock-5m055550:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddr20kuu10ivl34zc60h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:15:00raw110,800원110,900원110,700원110,700원4,852
cmudhddqw0kut10ivj9t1zpj6stock-5m105560:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddqs0kus10ivf05n06af1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:15:00raw174,800원174,900원174,400원174,400원5,630
cmudhddqm0kur10iv1r6qwkz3stock-5m000270:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddqi0kuq10ivlc1c3pc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:15:00raw116,200원116,300원116,000원116,100원8,994
cmudhddqd0kup10ivc5ig9wc6stock-5m005490:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddqa0kuo10ivzjhp73zi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:15:00raw311,000원311,500원310,500원311,000원2,148
cmudhddq40kun10ivfbx85pqistock-5m068270:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddq00kum10ivy11qqyz01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:15:00raw177,900원178,200원177,700원177,900원3,252
cmudhjsq40kw510ivbz8o6cb0stock-5m207940:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjspz0kw410ivfazmw6kz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:20:00raw1,376,000원1,377,000원1,375,000원1,375,000원168
cmudhjsqq0kw910iv5xkja9nlstock-5m373220:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsqm0kw810ivvketb7fb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:20:00raw352,000원352,000원351,500원351,500원1,068
cmudhjsr30kwb10ivh0zz74dsstock-5m012330:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsqy0kwa10iv84bp4n0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:20:00raw367,000원368,000원366,500원367,500원1,258
cmudhjsrg0kwd10ivrluvbukqstock-5m096770:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsrc0kwc10ivsllyvnx41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:20:00raw148,300원148,300원147,700원147,800원3,626
cmudhjsrt0kwf10ivax4zdfznstock-5m034730:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsro0kwe10ivhonmcxqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:20:00raw593,000원595,000원593,000원595,000원349
cmudhjss60kwh10ivm64kao68stock-5m003550:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjss10kwg10ivxgoi2pu91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:20:00raw113,200원113,700원113,100원113,200원626
cmudhjssf0kwj10ivkpt701xmstock-5m015760:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjssc0kwi10ivggemgjay1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:20:00raw30,350원30,350원30,300원30,300원3,018
cmudhjssp0kwl10iv449ch5ogstock-5m030200:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjssl0kwk10iv3j21b6qz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:20:00raw52,950원53,000원52,900원53,000원316
cmudhjssz0kwn10ivt0a7ildfstock-5m017670:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjssv0kwm10ivx05kgdhp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:20:00raw86,900원87,100원86,800원86,900원7,779
cmudhq8c60kwx10ivkqfl3dqxstock-5m035420:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8c20kww10iveli085gz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:20:00raw196,100원196,400원196,000원196,300원6,106
cmudhjspr0kw310ivig2loemdstock-5m055550:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjspm0kw210iv6b7jeaez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:20:00raw110,700원110,800원110,700원110,800원3,896
cmudhjspe0kw110ivvzk1vq96stock-5m105560:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsp90kw010ivn7ow3wxc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:20:00raw174,400원174,800원174,300원174,500원5,768
cmudhjsp20kvz10ivtfz896ymstock-5m000270:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsoy0kvy10iv5lt5trsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:20:00raw116,000원116,200원116,000원116,100원9,565
70,318건 중 61,751–61,800← 이전1236 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬