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
cmudhq8g10kxp10ivemzggf6qstock-5m028260:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8fx0kxo10ivfe97wckp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:20:00raw368,500원370,000원368,500원369,500원1,769
cmudhjsos0kvx10iviaabgc8qstock-5m005490:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsop0kvw10iv1vhqhwlg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:20:00raw311,000원311,500원310,500원311,000원1,600
cmudhjsoj0kvv10iv4aoigk4ostock-5m068270:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsof0kvu10ivfjbusvy11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:20:00raw177,800원178,000원177,600원177,800원2,660
cmudhjso90kvt10iv9c1o2txmstock-5m051910:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjso60kvs10ivik81pmj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:20:00raw253,500원254,000원253,500원253,500원737
cmudhjso00kvr10ivfikacpu1stock-5m006400:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsnx0kvq10ivnrukl2391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:20:00raw514,000원514,000원513,000원513,000원1,287
cmudhjsnj0kvn10iv1zdbu762stock-5m035720:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsng0kvm10ivo3lfj01s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:20:00raw34,150원34,200원34,100원34,150원11,294
cmudhjsna0kvl10ivz9bpnnotstock-5m066570:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsn70kvk10iv2njsrd4v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:20:00raw209,000원209,500원208,500원209,500원2,210
cmudhjsmr0kvj10ivi6qglr1mstock-5m005380:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsmi0kvi10iv061icyf01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:20:00raw353,000원353,500원353,000원353,250원2,555
cmudhjsm10kvh10iv3e13wwbqstock-5m000660:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsls0kvg10ivcp1w6h341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:20:00raw1,840,500원1,845,000원1,838,000원1,843,000원28,794
cmudhjsl90kvf10ivx09uj10wstock-5m005930:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsky0kve10ivfa2rwegi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:20:00raw281,500원282,000원281,500원281,500원83,939
cmudhq8fr0kxn10iv1cu0wttpstock-5m096770:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8fn0kxm10iv8x66gpln1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:25:00raw147,900원147,900원147,700원147,900원2,867
cmudhq8e10kxb10iv16fust6lstock-5m000270:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8dx0kxa10ivre1roejo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:25:00raw116,100원116,100원116,000원116,000원4,520
cmudhq8h30kxx10ivlhfp90postock-5m015760:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8gz0kxw10ivhzp2jr891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:25:00raw30,350원30,350원30,300원30,350원1,214
cmudhq8b50kwp10ivjfpqigaqstock-5m005930:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8b10kwo10ivo4k2yjsc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:25:00raw281,500원282,500원281,500원281,750원142,063
cmudhq8hb0kxz10ivqkbskdtwstock-5m030200:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8h80kxy10ivoqzfgkl31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:25:00raw53,000원53,000원52,900원53,000원213
cmudhq8gt0kxv10ivmtq5ub83stock-5m003550:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8gp0kxu10ivd85lrxdh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:25:00raw113,200원113,300원113,000원113,000원1,920
cmudhq8gk0kxt10iv4qe429fvstock-5m034730:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8gg0kxs10iv2s4jt5wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:25:00raw594,000원595,000원593,000원593,000원547
cmudhq8hl0ky110ivd8k52v4vstock-5m017670:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:182026-09-23 11:35:18cmudhq8hh0ky010iv5nee4zv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:25:00raw86,900원86,900원86,700원86,700원6,190
cmudhq8ga0kxr10ivv5n5vd74stock-5m028260:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8g60kxq10ivjtx4emj61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:25:00raw369,000원370,000원368,500원370,000원2,009
cmudhq8en0kxf10ivn83x401ostock-5m055550:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8ei0kxe10ivndexlr1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:25:00raw110,700원110,700원110,600원110,600원4,168
cmudhq8ez0kxh10iveuwa35emstock-5m207940:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8ev0kxg10ivdu6p0q141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:25:00raw1,374,000원1,375,000원1,372,000원1,373,000원214
cmudhq8f90kxj10ivu2nlblzmstock-5m373220:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8f60kxi10ivchp4556i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:25:00raw352,000원352,000원351,500원352,000원879
cmudhq8dr0kx910ivmu8slufwstock-5m005490:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8dn0kx810iv95cq7k0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:25:00raw311,000원311,000원310,500원311,000원1,139
cmudhq8dh0kx710ivheb4phl8stock-5m068270:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8dd0kx610ivr999l0tt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:25:00raw177,700원177,800원177,500원177,600원3,204
cmudhq8d80kx510ivu34lvyj8stock-5m051910:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8d50kx410ivcac4vr6i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:25:00raw254,000원254,000원253,500원253,500원1,053
cmudhq8cz0kx310iv7y7s3mo2stock-5m006400:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8cv0kx210iv1djwsrwv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:25:00raw513,000원514,000원512,000원512,000원2,568
cmudhq8cp0kx110ivedm6ni14stock-5m035720:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8cl0kx010iv7hooelo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:25:00raw34,150원34,200원34,000원34,050원14,811
cmudhq8ce0kwz10ivcsmsvnbnstock-5m035420:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8cb0kwy10ivuj53bkpz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:25:00raw196,200원196,400원196,200원196,200원4,575
cmudhq8eb0kxd10ivxzg0gijgstock-5m105560:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8e70kxc10iv2zgfrtss1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:25:00raw174,600원174,700원174,300원174,500원4,123
cmudhq8be0kwr10ivl1maopyrstock-5m000660:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8ba0kwq10ivl7y2pd7a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:25:00raw1,843,000원1,845,000원1,840,000원1,841,000원25,434
cmudhq8bx0kwv10ivdow2xcuxstock-5m066570:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8bt0kwu10ivl3f6b8md1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:25:00raw209,250원209,500원209,000원209,500원3,548
cmudhq8bo0kwt10ivo4ief0h2stock-5m005380:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8bk0kws10iviq5gtbzs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:25:00raw353,000원353,500원352,500원353,000원5,678
cmudhq8fi0kxl10ivmsw4jqupstock-5m012330:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8ff0kxk10ivaydfv8su1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:25:00raw367,500원368,000원366,500원367,000원1,248
cmudhwp130kyj10ivdgn6i6dsstock-5m005490:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp0z0kyi10ivdlehzub01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:30:00raw310,500원311,000원310,000원310,500원2,439
cmudhwp1d0kyl10iv737uygzwstock-5m000270:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp190kyk10iv8g07f4ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:30:00raw116,000원116,100원115,700원115,700원11,956
cmudhwp1m0kyn10ivn9gmw5pqstock-5m105560:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp1j0kym10ivci5ak8iz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:30:00raw174,500원174,600원174,500원174,500원2,800
cmudhwp1w0kyp10iv0v2431dmstock-5m055550:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp1t0kyo10ivp7lxk0el1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:30:00raw110,600원110,700원110,500원110,600원7,349
cmudhwp260kyr10ivcyyiymenstock-5m207940:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp220kyq10ivfollltva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:30:00raw1,373,000원1,373,000원1,371,000원1,371,000원299
cmudhwp2f0kyt10ivrqhfe5dvstock-5m373220:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp2c0kys10ivcg2vlvdm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:30:00raw351,500원352,000원350,500원351,000원1,604
cmudhwp2p0kyv10ivz5shkbgestock-5m012330:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp2k0kyu10iv5vrfreue1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:30:00raw366,750원367,500원366,000원366,000원2,213
cmudhwp2y0kyx10ivlyp4lzc3stock-5m096770:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp2u0kyw10ivyvge0qpz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:30:00raw147,900원148,000원147,700원148,000원3,093
cmudhwp380kyz10iv28jc3y9zstock-5m028260:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp340kyy10ivsqxdycjm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:30:00raw370,000원370,500원369,000원369,500원2,372
cmudhwp3h0kz110ivketli6a8stock-5m034730:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp3e0kz010ivo3em6nkl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:30:00raw593,000원594,000원592,000원592,000원626
cmudhwp3r0kz310ivfn1uwim5stock-5m003550:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp3n0kz210ivk3rcjpfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:30:00raw113,100원113,100원112,750원113,000원1,697
cmudhwp400kz510ivlzahpo3hstock-5m015760:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp3x0kz410iv0ixrihvu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:30:00raw30,350원30,350원30,300원30,350원1,941
cmudhwp490kz710ivvhdhxx8xstock-5m030200:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp460kz610ivhplhae661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:30:00raw53,000원53,000원52,900원52,900원3,335
cmudhwp4j0kz910ivgr6j1dl3stock-5m017670:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp4f0kz810ivw15hfyai1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:30:00raw86,700원86,900원86,700원86,900원5,137
cmudi330n0kzl10ivgrzc1cgbstock-5m035720:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi330j0kzk10iv2fl9ypry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:30:00raw34,050원34,050원33,900원33,950원17,126
cmudhwoys0ky310iv6paj5yp4stock-5m005930:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwoy90ky210iv0khx8ykj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:30:00raw282,000원282,000원281,500원282,000원66,610
cmudhwoz30ky510ivtn1p7jkestock-5m000660:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwoyz0ky410ivhc9jstun1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:30:00raw1,841,000원1,844,000원1,837,000원1,839,000원23,219
70,318건 중 61,801–61,850← 이전1237 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬