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
cmudj5o8p0l7910iv444kybiustock-5m035720:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o8l0l7810iv6mvj1nq01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:05:00raw33,825원33,850원33,800원33,850원4,796
cmudj5o8x0l7b10ivbcfur191stock-5m006400:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o8u0l7a10ivzcme700u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:05:00raw512,000원513,000원512,000원512,000원1,152
cmudj5o960l7d10iv3qy4nlristock-5m068270:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o930l7c10ivpq4mar5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:05:00raw177,000원177,300원177,000원177,200원3,630
cmudj5o9o0l7h10ivzk3cb7gvstock-5m005490:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9k0l7g10ivjjcbx0zm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:05:00raw310,000원310,500원310,000원310,000원700
cmudj5o9y0l7j10ivgmk1e2rhstock-5m000270:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9u0l7i10ivfdziu6xp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:05:00raw115,300원115,400원115,200원115,350원7,226
cmudj5oa70l7l10ivjqj8ca7wstock-5m105560:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5oa40l7k10ivib8yy4a71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:05:00raw173,600원173,700원173,300원173,400원2,426
cmudj5oah0l7n10ivej3z9ty1stock-5m055550:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5oad0l7m10ivnuefbfhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:05:00raw109,700원109,800원109,700원109,800원4,649
cmudj5oaq0l7p10iv4a4ycwjwstock-5m207940:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5oan0l7o10ivb7ofzk9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:05:00raw1,369,000원1,370,000원1,369,000원1,369,000원423
cmudj5ob00l7r10ivfyzh0fk2stock-5m373220:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5oaw0l7q10ivs73zo5qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:05:00raw350,500원350,500원350,000원350,000원1,101
cmudj5ob90l7t10iv2ibu5teustock-5m012330:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5ob60l7s10ivvjrxoxmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:05:00raw365,250원365,500원365,000원365,500원792
cmudj5obj0l7v10ivtetbcatrstock-5m096770:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5obf0l7u10iviq1qxsbi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:05:00raw147,200원147,500원147,000원147,200원3,403
cmudj5obs0l7x10ivt3727swtstock-5m028260:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5obp0l7w10ivxc4jk2vp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:05:00raw367,500원368,000원366,500원366,500원2,080
cmudj5oc20l7z10ivm2qnmjthstock-5m034730:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:18cmudj5oby0l7y10ivh5sbjzde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:05:00raw593,000원593,000원592,000원592,000원243
cmudj5ocb0l8110iv4is2nghkstock-5m003550:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:182026-09-23 12:15:18cmudj5oc80l8010ivjmr43j6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:05:00raw112,900원113,100원112,900원113,000원595
cmudj5oct0l8510ivfyz9zdpwstock-5m030200:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:182026-09-23 12:15:18cmudj5ocp0l8410ivtrthdthc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:05:00raw52,700원52,800원52,700원52,800원344
cmudj5od20l8710ivpg4c9gjwstock-5m017670:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:182026-09-23 12:15:18cmudj5ocy0l8610iverp1n18n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:05:00raw86,800원86,800원86,700원86,800원1,657
cmudjc3lc0l8n10ivzfghzy15stock-5m051910:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3l90l8m10iv3wrkhaue1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:05:00raw252,500원253,000원252,500원252,500원543
cmudjc3k40l8d10ive7quo11xstock-5m005380:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3k00l8c10ivvsvqc97e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:10:00raw352,500원352,500원352,000원352,000원3,756
cmudjc3ju0l8b10iv6iw18qekstock-5m000660:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3jp0l8a10ivj2d5cln11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:10:00raw1,848,000원1,849,000원1,844,000원1,845,000원13,523
cmudjc3q80l9j10ivnrjkhnmdstock-5m017670:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3q50l9i10ivz48ouwbo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:10:00raw86,800원86,900원86,700원86,800원5,753
cmudjc3px0l9h10ivhryr6boystock-5m030200:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3ps0l9g10ivrrjx3hv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:10:00raw52,800원52,800원52,700원52,800원2,519
cmudjc3pk0l9f10iv967eayg4stock-5m015760:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3ph0l9e10ivmy2mu4vj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:10:00raw30,350원30,350원30,300원30,350원7,883
cmudjc3pb0l9d10iva53yrhuqstock-5m003550:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3p70l9c10iv8yx65red1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:10:00raw112,900원113,000원112,800원112,900원684
cmudjc3p10l9b10ivwvsy3k2nstock-5m034730:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3ox0l9a10iv3ogz15hj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:10:00raw592,000원596,000원591,000원595,000원2,044
cmudjc3os0l9910ivno4f5x8wstock-5m028260:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3on0l9810ivakhop2w91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:10:00raw367,000원367,000원366,000원367,000원1,477
cmudjc3og0l9710ivzb9b8bfsstock-5m096770:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3oc0l9610ivt4eanuar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:10:00raw147,200원147,300원147,100원147,200원2,444
cmudjc3o40l9510iv7h0j4tn1stock-5m012330:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3o10l9410ivdsdms6ne1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:10:00raw365,000원366,000원365,000원365,000원3,009
cmudjc3nv0l9310ivg48ugci7stock-5m373220:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3ns0l9210ivkjm1uo8u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-23 12:10:00raw350,000원350,500원350,000원350,000원846
cmudjc3nm0l9110iv0vibmn73stock-5m207940:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3nj0l9010ivb43g1o9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:10:00raw1,370,000원1,371,000원1,369,000원1,369,000원362
cmudjc3nd0l8z10ivcrg7c6gvstock-5m055550:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3n90l8y10iv6t1t0p6d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 12:10:00raw109,800원109,800원109,700원109,700원5,626
cmudjc3n40l8x10ivevn22i51stock-5m105560:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3n00l8w10ivrnd1w8ui1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 12:10:00raw173,400원173,400원173,100원173,200원5,621
cmudjc3mu0l8v10ivelkzdtgpstock-5m000270:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3mq0l8u10iv87j4zaqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:10:00raw115,300원115,500원115,300원115,400원7,045
cmudjc3mk0l8t10iv25wr956vstock-5m005490:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3lz0l8s10iv3f7akghv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:10:00raw310,000원310,500원310,000원310,000원588
cmudjc3lt0l8r10iv8ctl5jrhstock-5m068270:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3lp0l8q10ivqs9tgxgy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-23 12:10:00raw177,100원177,200원177,100원177,100원1,754
cmudjc3lk0l8p10ivf8oo7sx7stock-5m051910:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3lh0l8o10ivsteibocs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-23 12:10:00raw252,500원253,000원252,500원252,500원605
cmudjc3kd0l8f10iv7kokvu8nstock-5m066570:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3k90l8e10ivzoecdicl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 12:10:00raw209,500원209,500원209,000원209,500원4,025
cmudjc3l40l8l10iv60g6wxjrstock-5m006400:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3l00l8k10ivb5qydspn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 12:10:00raw513,000원514,000원512,000원513,000원2,242
cmudjc3ku0l8j10ivjy65gfmbstock-5m035720:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3kr0l8i10ivyd0qusu41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:10:00raw33,850원33,850원33,800원33,850원14,108
cmudjc3kl0l8h10ivbhnyz3kestock-5m035420:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3ki0l8g10ivlg2exi2u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 12:10:00raw196,000원196,100원196,000원196,000원4,049
cmudjc3jh0l8910ivrh9l0np4stock-5m005930:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3j60l8810iv51v7n0ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:10:00raw283,000원283,000원282,500원282,750원98,556
cmudjij8q0l9p10ivxlygdkptstock-5m005380:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij8n0l9o10iv83joixi61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:15:00raw352,000원352,500원352,000원352,000원4,896
cmudjij8h0l9n10ivulliskp2stock-5m000660:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij8d0l9m10ivwczbdgvf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 12:15:00raw1,846,000원1,847,000원1,842,000원1,844,000원21,155
cmudjijf70lat10iv7jw2doggstock-5m017670:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijf00las10ivqrmc19ro1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-23 12:15:00raw86,700원86,900원86,600원86,900원7,591
cmudjijei0lar10iv6spz10f3stock-5m030200:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjije90laq10ivjgpthuwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-23 12:15:00raw52,800원52,800원52,700원52,700원275
cmudjijdt0lap10iv6xx855kxstock-5m015760:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijdp0lao10ivhb2fbm4i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-23 12:15:00raw30,325원30,350원30,300원30,350원3,234
cmudjijdj0lan10ivf2eby57istock-5m003550:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijdg0lam10ivt1oprzyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:15:00raw112,800원112,900원112,700원112,800원1,397
cmudjijda0lal10ivd3suo5xjstock-5m034730:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijd60lak10iv9u1nq4ma1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 12:15:00raw595,000원595,000원594,000원595,000원486
cmudjijd10laj10iv4b6x6c4qstock-5m028260:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijcx0lai10iv5whsfjt21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:15:00raw367,000원368,500원366,500원367,500원1,772
cmudjijcs0lah10ivi7g1ga5sstock-5m096770:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijco0lag10ivbo4dgh561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-23 12:15:00raw147,300원147,300원146,800원146,900원4,083
cmudjijcj0laf10ivtepzvoq0stock-5m012330:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijcf0lae10iv4urqgk0z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:15:00raw365,500원365,500원365,000원365,500원461
70,318건 중 62,001–62,050← 이전1241 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬