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
cmudisubx0l5n10ivhsrtxef6stock-5m017670:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisubr0l5m10ivcvfyzhvx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 11:55:00raw86,800원86,900원86,700원86,750원3,532
cmudisubg0l5l10ivyevlz99sstock-5m030200:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisubb0l5k10ivk57t9u221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 11:55:00raw52,950원53,000원52,700원52,800원3,264
cmudisub00l5j10ivua5apnp0stock-5m015760:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisuav0l5i10iv9sbtmh5t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 11:55:00raw30,350원30,400원30,300원30,300원17,362
cmudisuao0l5h10iv85hv8othstock-5m003550:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisuak0l5g10iv5kgjuu0c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:55:00raw113,100원113,300원113,100원113,100원921
cmudisuad0l5f10ivc4ctjivnstock-5m034730:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisua80l5e10ivv7pz5p7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 11:55:00raw594,000원594,000원593,000원594,000원698
cmudisua20l5d10iv27qpozgkstock-5m028260:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu9z0l5c10ivnyhcthnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:55:00raw370,000원371,000원369,500원370,000원3,639
cmudisu9t0l5b10iv8ps6dygvstock-5m096770:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu9p0l5a10ivvh4edfjv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 11:55:00raw147,400원147,700원147,300원147,500원2,830
cmudisu9j0l5910ivzn9jv66ystock-5m012330:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu9g0l5810ivwjx5q5ws1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 11:55:00raw366,000원366,500원366,000원366,500원523
cmudisu910l5510ivdsq79xdystock-5m373220:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu8y0l5410iv8f2g6prj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 11:55:00raw350,500원351,000원350,000원350,500원1,714
cmudisu8s0l5310ivy4823rzrstock-5m207940:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu8o0l5210ivrxs86jan1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:55:00raw1,370,000원1,371,000원1,370,000원1,370,000원221
cmudisu8i0l5110ivy1kcj9urstock-5m055550:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu8f0l5010ividoo9fi11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 11:55:00raw110,100원110,200원109,800원109,800원32,657
cmudisu7z0l4x10ivm8d4g851stock-5m000270:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu7w0l4w10ivepuzcpu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:55:00raw115,500원115,600원115,500원115,600원5,808
cmudisu7r0l4v10ivz9tkwdq6stock-5m005490:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu7o0l4u10ivx7c7453v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:55:00raw311,000원311,000원310,500원310,500원1,643
cmudisu7j0l4t10iv846yhq27stock-5m068270:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu7f0l4s10iv2m093u4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 11:55:00raw177,400원177,500원177,100원177,100원3,963
cmudisu7a0l4r10iv0456bv3zstock-5m051910:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu770l4q10ivbc0a2fwd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 11:55:00raw253,500원254,000원253,500원254,000원616
cmudisu710l4p10ivhg0k7328stock-5m006400:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu6x0l4o10ivjr94a8wf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 11:55:00raw512,000원513,000원512,000원512,000원1,552
cmudisu6s0l4n10iv8dfz5pbastock-5m035720:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu6o0l4m10ivloy3133z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:55:00raw33,925원33,950원33,850원33,900원20,284
cmudisu6j0l4l10ivltjcojzjstock-5m066570:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu6g0l4k10ivhwg1e8mj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 11:55:00raw210,000원210,000원209,500원210,000원7,149
cmudisu6a0l4j10ivjp4wthoestock-5m005380:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu670l4i10ivkidvxzpc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:55:00raw352,500원353,000원352,500원352,500원2,658
cmudisu620l4h10iv2og2plsfstock-5m000660:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu5y0l4g10iv17tk5egl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 11:55:00raw1,847,000원1,850,000원1,845,000원1,847,000원25,328
cmudisu5r0l4f10ivhcp7y3e7stock-5m005930:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu5g0l4e10iveo69twdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:55:00raw282,500원283,000원282,250원283,000원171,410
cmudiz9020l5t10ivaoko6sjhstock-5m005380:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz8zy0l5s10ivcfy4xjr01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:00:00raw353,000원353,000원352,000원352,500원9,401
cmudiz90c0l5v10iv605hey24stock-5m066570:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9080l5u10ivoj6vypuc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:00:00raw210,000원210,000원208,500원209,000원7,531
cmudiz90t0l5z10ivyb1nppxmstock-5m035420:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz90p0l5y10iv3bkv6syr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:00:00raw196,000원196,000원195,900원195,900원5,225
cmudiz9130l6110ivudv396z7stock-5m035720:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz90z0l6010iveeqd7npe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:00:00raw33,875원33,900원33,800원33,825원11,233
cmudiz91d0l6310ivqpmdlsrkstock-5m006400:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9190l6210ivl7rgv5z61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:00:00raw513,000원513,000원512,000원512,000원2,666
cmudiz91n0l6510ivt06j2ajostock-5m051910:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz91j0l6410ivjopua1m61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:00:00raw254,000원254,000원252,500원253,000원2,793
cmudiz91w0l6710ivgxb1plgzstock-5m068270:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz91t0l6610ivgthdnyg81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:00:00raw177,100원177,200원177,000원177,000원3,930
cmudj5o9g0l7f10ivfvhtkglkstock-5m005490:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9c0l7e10ivx7x4hop51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:00:00raw310,500원310,500원310,000원310,000원975
cmudiz9260l6910ivjtvn2ih6stock-5m000270:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9220l6810ivqbq8l8ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:00:00raw115,500원115,600원115,300원115,300원10,233
cmudiz92f0l6b10ivmbatscaestock-5m105560:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz92b0l6a10iv51794ixc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:00:00raw173,400원173,800원173,300원173,600원7,422
cmudiz92p0l6d10ivpryteomsstock-5m055550:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz92l0l6c10ivl2l9syv61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:00:00raw109,800원110,100원109,600원109,700원11,386
cmudiz92y0l6f10ivghjujgrrstock-5m207940:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz92u0l6e10ivzhe6qsfv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:00:00raw1,370,000원1,371,000원1,369,000원1,369,000원397
cmudiz9380l6h10ivp9vyubhzstock-5m373220:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9340l6g10ivv3kiqblf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:00:00raw350,000원350,500원350,000원350,000원825
cmudiz93h0l6j10ivizofch12stock-5m012330:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz93d0l6i10ivfvct4c6e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:00:00raw366,000원366,500원365,000원365,000원3,908
cmudiz93q0l6l10ivr150sdhvstock-5m096770:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz93m0l6k10ivn42dcx611
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:00:00raw147,400원147,500원147,000원147,200원4,006
cmudiz9400l6n10ivf5xvxmwystock-5m028260:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz93w0l6m10ivyihhy18u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:00:00raw370,000원370,000원367,000원367,500원7,265
cmudiz9490l6p10iv5hnpy8bcstock-5m034730:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9450l6o10ivfpi9d9cn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:00:00raw593,000원593,000원592,000원593,000원747
cmudiz94j0l6r10ivn7a7vjr4stock-5m003550:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz94f0l6q10ivm88b2oik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:00:00raw113,100원113,200원112,900원112,900원1,682
cmudiz94r0l6t10ivs9gp2pbxstock-5m015760:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz94o0l6s10ivrq6lokmn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:00:00raw30,350원30,350원30,300원30,300원6,502
cmudiz8zs0l5r10ivodqy76o2stock-5m000660:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz8zo0l5q10ivva842odn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:00:00raw1,846,000원1,849,000원1,844,000원1,847,000원28,360
cmudiz9510l6v10ivi7hp7bwcstock-5m030200:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz94x0l6u10ivx22gk9e61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:00:00raw52,700원52,800원52,700원52,700원1,136
cmudiz95a0l6x10ivscr3dw37stock-5m017670:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9560l6w10ivup84pdus1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:00:00raw86,800원86,800원86,700원86,800원1,275
cmudiz8zg0l5p10iv0h97m417stock-5m005930:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz8zb0l5o10ivdi0ka4o91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:00:00raw283,000원283,000원282,500원283,000원94,365
cmudj5ock0l8310iv2b4uct9kstock-5m015760:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:182026-09-23 12:15:18cmudj5och0l8210iv7ry4cek81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:05:00raw30,300원30,350원30,300원30,350원842
cmudj5o790l6z10iv8uvv7z4kstock-5m005930:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o750l6y10ivraz0ct2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:05:00raw283,000원283,000원282,500원283,000원84,903
cmudj5o7j0l7110ivr1ulh75hstock-5m000660:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o7f0l7010ivxkl9jnkp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:05:00raw1,846,500원1,850,000원1,846,000원1,848,000원19,662
cmudj5o7w0l7310iv1si4t68estock-5m005380:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o7o0l7210ivskxah6is1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:05:00raw352,000원352,500원352,000원352,500원1,874
cmudj5o860l7510ivulikjmhhstock-5m066570:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o830l7410ivvffphk5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:05:00raw209,000원209,500원209,000원209,500원1,539
cmudj5o8g0l7710ivuprfrj8qstock-5m035420:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o8c0l7610ivo86xfzlb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:05:00raw195,900원196,100원195,900원196,000원5,204
70,318건 중 61,951–62,000← 이전1240 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬