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
cmudhwozc0ky710iv4ewzmrofstock-5m005380:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwoz90ky610ivhaz01w6n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:30:00raw352,500원353,000원352,500원352,750원2,804
cmudhwozn0ky910iv1x6p025astock-5m066570:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwozj0ky810ivuy87cwjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:30:00raw209,500원209,500원208,500원208,500원5,326
cmudhwozz0kyb10ivgnq1f791stock-5m035420:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwozu0kya10ivgjftduca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:30:00raw196,300원196,300원196,000원196,100원8,404
cmudhwp0a0kyd10ivficw9tjjstock-5m006400:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp050kyc10ivzlwly5lk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:30:00raw512,000원512,500원510,000원511,000원6,738
cmudhwp0j0kyf10ivvuw0z6zgstock-5m051910:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp0g0kye10iv1to4rord1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:30:00raw254,000원254,000원253,000원253,000원1,584
cmudhwp0t0kyh10ivh76nt7tpstock-5m068270:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp0p0kyg10ivguv763uu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:30:00raw177,700원177,800원177,500원177,600원2,523
cmudi33030kzh10iv4ded9m2pstock-5m066570:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33000kzg10ivl1g5isjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:35:00raw209,000원209,500원208,500원209,500원3,075
cmudi32zv0kzf10ivywbiynhestock-5m005380:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi32zr0kze10ivc8rt0toz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:35:00raw352,750원353,000원352,500원352,500원2,618
cmudi32zc0kzb10ivw4c68fvustock-5m005930:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi32z80kza10ivl06ef9nw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:35:00raw282,000원282,000원281,500원282,000원99,746
cmudi32zl0kzd10ivcwp129e4stock-5m000660:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi32zh0kzc10ivv5zlwz3h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:35:00raw1,838,000원1,841,000원1,836,000원1,839,000원39,296
cmudi335f0l0l10ivx7go185bstock-5m017670:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi335c0l0k10ivpdoctl141
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:35:00raw86,900원87,000원86,800원86,800원3,896
cmudi33560l0j10iv9kc0rgktstock-5m030200:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33530l0i10ivbm8wtlzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:35:00raw52,900원53,000원52,900원52,900원1,301
cmudi334x0l0h10ivihy1hum8stock-5m015760:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi334t0l0g10ivpu5ziu5z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:35:00raw30,300원30,350원30,300원30,350원8,038
cmudi334o0l0f10ivtfwd4z9xstock-5m003550:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi334k0l0e10iv7aiknilb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:35:00raw113,000원113,500원112,900원113,300원1,934
cmudi334e0l0d10ivw02lywr5stock-5m034730:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi334a0l0c10ivzeaj4l861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:35:00raw592,000원593,000원592,000원592,500원373
cmudi33450l0b10ivfj6l1sbjstock-5m028260:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33410l0a10ivrhwlpw2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:35:00raw369,500원371,000원369,500원370,000원3,435
cmudi333v0l0910ivjjyumm9astock-5m096770:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi333r0l0810ivysbrqnq31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:35:00raw148,000원148,300원147,800원148,200원6,476
cmudi333l0l0710iv7dhh3t3qstock-5m012330:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi333h0l0610iv5spw9wcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:35:00raw366,500원366,500원366,000원366,250원594
cmudi333c0l0510ivtg9j4vmjstock-5m373220:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33380l0410ivk5x4rkcs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:35:00raw350,500원352,000원350,500원351,000원2,170
cmudi33320l0310ivqboli7mostock-5m207940:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi332y0l0210ivk4tgt1sj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:35:00raw1,371,000원1,372,000원1,371,000원1,371,000원318
cmudi332t0l0110ivb4sflrh2stock-5m055550:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi332p0l0010ivtxvrd2vx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:35:00raw110,600원110,800원110,500원110,500원13,538
cmudi332j0kzz10ivx86dmr66stock-5m105560:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi332f0kzy10iv2w2ba5f91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:35:00raw174,600원174,800원174,400원174,400원8,784
cmudi33290kzx10iv9o8fadmlstock-5m000270:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33250kzw10ivy8jtts4u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:35:00raw115,800원116,000원115,700원115,700원11,623
cmudi331z0kzv10iv8y5kfsoqstock-5m005490:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi331w0kzu10ivqazyogpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:35:00raw310,500원311,000원310,000원310,500원1,731
cmudi331q0kzt10iv5ph6z1yustock-5m068270:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi331m0kzs10iv399qpqi11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:35:00raw177,600원177,900원177,500원177,600원3,884
cmudi331g0kzr10ivqro3hyt6stock-5m051910:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi331c0kzq10ivatd0vxi91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:35:00raw253,500원253,500원253,000원253,500원1,105
cmudi33150kzp10ivtg6cpfnhstock-5m006400:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33110kzo10ivmpf9roxx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:35:00raw511,000원513,000원510,000원511,000원3,480
cmudi330v0kzn10iv89ns53l1stock-5m035720:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi330s0kzm10ivcfw6b45q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:35:00raw33,950원33,950원33,850원33,900원22,219
cmudi330d0kzj10ivwvt4w1sistock-5m035420:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33090kzi10ivztfxfrhs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 11:35:00raw196,000원196,100원196,000원196,000원4,669
cmudi9irx0l0t10ivig6bplf0stock-5m066570:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9irr0l0s10iv9kguufjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:40:00raw209,500원209,500원209,000원209,000원1,811
cmudi9ire0l0r10ivry117jo1stock-5m005380:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ir70l0q10ivo0xejims1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:40:00raw352,500원353,000원352,500원352,500원3,237
cmudi9iwm0l1n10ivnrxxm4l7stock-5m003550:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iwi0l1m10ivcktd0le01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:40:00raw113,200원113,300원113,200원113,200원329
cmudi9iwa0l1l10ivs673o32fstock-5m034730:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iw60l1k10ivdpc3dsb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:40:00raw593,000원594,000원592,000원592,000원1,464
cmudi9iw00l1j10ivbt1gzdecstock-5m028260:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ivw0l1i10iv59r6ul0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:40:00raw370,500원370,500원369,500원370,000원2,323
cmudi9ivq0l1h10ivq5fh9n3lstock-5m096770:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ivm0l1g10ivsrky0d811
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:40:00raw148,100원148,200원147,700원147,900원3,491
cmudi9ivh0l1f10iv7cykytpfstock-5m012330:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ivd0l1e10iv4m1ceh011
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:40:00raw366,000원366,500원366,000원366,500원495
cmudi9iv60l1d10ivduypcgiwstock-5m207940:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iv30l1c10ivktddu6zm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:40:00raw1,371,000원1,372,000원1,371,000원1,371,000원236
cmudifykq0l3110ivjhemw2postock-5m030200:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifykn0l3010ivrr51h2ms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:40:00raw53,000원53,000원52,900원53,000원427
cmudifyit0l2l10iv9m1svoirstock-5m373220:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyiq0l2k10ivttoivnc71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:40:00raw351,000원351,500원350,500원351,500원871
cmudi9iqw0l0p10ivhqh8liuastock-5m000660:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iqp0l0o10ivejew7o9x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:40:00raw1,839,000원1,842,000원1,838,000원1,840,000원16,154
cmudi9iux0l1b10ivn8cl7xdhstock-5m055550:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iut0l1a10ivupmik6jr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:40:00raw110,500원110,600원110,400원110,400원4,405
cmudi9iqd0l0n10iv32957q0xstock-5m005930:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iq90l0m10ivlhqge6sm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:40:00raw282,000원282,000원281,500원282,000원70,568
cmudi9iuo0l1910ivuexdc454stock-5m105560:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iuk0l1810iv02x8t9611
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 11:40:00raw174,400원174,500원174,000원174,100원6,970
cmudi9ix50l1r10iv4sxzbnu2stock-5m017670:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ix10l1q10iv3c05yvgi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:40:00raw86,900원87,000원86,800원86,900원2,548
cmudi9iww0l1p10ivw7swj3cistock-5m015760:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iws0l1o10ivzwursywg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:40:00raw30,300원30,400원30,300원30,350원8,338
cmudi9iue0l1710iv0gw357csstock-5m000270:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iub0l1610ivuucc5xou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:40:00raw115,700원115,800원115,700원115,750원5,421
cmudi9iu50l1510ivpfec2ntostock-5m005490:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iu10l1410ivndwv1ygr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:40:00raw310,500원311,000원310,000원310,000원1,367
cmudi9itv0l1310iv1yw3hmx2stock-5m068270:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9itr0l1210ivri79iqgs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:40:00raw177,600원177,800원177,500원177,700원1,521
cmudi9itm0l1110ivggx99yl1stock-5m051910:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iti0l1010iv8i3g82281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:40:00raw253,500원254,000원253,000원253,500원679
cmudi9itc0l0z10iv7d0x8zojstock-5m006400:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9it80l0y10ivf8lwdvmx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:40:00raw511,000원512,000원511,000원511,000원1,072
70,318건 중 61,851–61,900← 이전1238 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬